Opções de comprapara9 de junho de 2023
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|
AAPL230609C00220000 | 2023-06-05 3:01PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,160 | 2,627 | 64.06% |
AAPL230616C00220000 | 2023-06-05 3:48PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 3,975 | 6,878 | 44.53% |
AAPL230623C00220000 | 2023-06-05 3:17PM EDT | 2023-06-23 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 206 | 763 | 37.50% |
AAPL230630C00220000 | 2023-06-05 3:57PM EDT | 2023-06-30 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 350 | 661 | 34.08% |
AAPL230707C00220000 | 2023-06-05 3:50PM EDT | 2023-07-07 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 667 | 1,152 | 31.15% |
AAPL230721C00220000 | 2023-06-05 3:50PM EDT | 2023-07-21 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 1,040 | 6,471 | 25.98% |
AAPL230818C00220000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 0.20 | 0.17 | 0.19 | -0.07 | -25.93% | 806 | 5,146 | 22.90% |
AAPL230915C00220000 | 2023-06-05 3:59PM EDT | 2023-09-15 | 0.29 | 0.28 | 0.30 | -0.11 | -27.50% | 889 | 4,700 | 21.09% |
AAPL231020C00220000 | 2023-06-05 3:55PM EDT | 2023-10-20 | 0.51 | 0.50 | 0.53 | -0.18 | -26.09% | 386 | 3,013 | 20.29% |
AAPL231117C00220000 | 2023-06-05 3:19PM EDT | 2023-11-17 | 0.88 | 0.91 | 0.98 | -0.32 | -26.67% | 481 | 426 | 21.18% |
AAPL231215C00220000 | 2023-06-05 3:57PM EDT | 2023-12-15 | 1.28 | 1.25 | 1.30 | -0.34 | -20.99% | 5,769 | 2,153 | 21.02% |
AAPL240119C00220000 | 2023-06-05 3:54PM EDT | 2024-01-19 | 1.85 | 1.82 | 1.86 | -0.39 | -17.41% | 7,470 | 34,372 | 21.33% |
AAPL240315C00220000 | 2023-06-05 3:59PM EDT | 2024-03-15 | 3.35 | 3.25 | 3.35 | -0.30 | -8.22% | 5,848 | 3,316 | 23.00% |
AAPL240621C00220000 | 2023-06-05 3:57PM EDT | 2024-06-21 | 6.00 | 5.85 | 6.30 | -0.55 | -8.40% | 285 | 11,207 | 25.25% |
AAPL240920C00220000 | 2023-06-05 2:28PM EDT | 2024-09-20 | 9.97 | 8.45 | 8.70 | +0.98 | +10.90% | 14 | 242 | 26.20% |
AAPL241220C00220000 | 2023-06-05 3:35PM EDT | 2024-12-20 | 11.20 | 10.90 | 11.60 | -0.80 | -6.67% | 17 | 379 | 27.63% |
AAPL250117C00220000 | 2023-06-05 3:52PM EDT | 2025-01-17 | 11.94 | 11.55 | 12.35 | -0.81 | -6.35% | 353 | 5,423 | 27.86% |
AAPL250620C00220000 | 2023-06-05 1:04PM EDT | 2025-06-20 | 18.25 | 15.60 | 16.65 | +1.89 | +11.55% | 39 | 727 | 29.26% |
AAPL251219C00220000 | 2023-06-05 3:09PM EDT | 2025-12-19 | 19.50 | 19.65 | 20.65 | -1.40 | -6.70% | 81 | 1,058 | 29.83% |