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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240816C00330000 | 2024-07-26 12:32PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 20 | 1,506 | 60.55% |
AAPL240920C00330000 | 2024-07-24 3:36PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 230 | 521 | 39.84% |
AAPL241018C00330000 | 2024-07-26 10:25AM EDT | 2024-10-18 | 0.05 | 0.03 | 0.06 | 0.00 | - | 35 | 1,563 | 33.11% |
AAPL241115C00330000 | 2024-07-26 9:30AM EDT | 2024-11-15 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 9 | 0 | 30.71% |
AAPL241220C00330000 | 2024-07-26 3:43PM EDT | 2024-12-20 | 0.18 | 0.14 | 0.18 | -0.03 | -14.29% | 101 | 485 | 28.47% |
AAPL250117C00330000 | 2024-07-26 9:32AM EDT | 2025-01-17 | 0.28 | 0.19 | 0.24 | +0.01 | +3.70% | 4 | 0 | 27.12% |
AAPL250321C00330000 | 2024-07-26 3:28PM EDT | 2025-03-21 | 0.59 | 0.56 | 0.64 | -0.11 | -15.71% | 44 | 0 | 27.00% |
AAPL250620C00330000 | 2024-07-26 12:57PM EDT | 2025-06-20 | 1.42 | 1.29 | 1.36 | -0.14 | -8.97% | 2 | 155 | 26.38% |
AAPL250919C00330000 | 2024-07-26 11:24AM EDT | 2025-09-19 | 2.50 | 2.29 | 2.51 | -0.33 | -11.66% | 3 | 31 | 26.69% |
AAPL251219C00330000 | 2024-07-26 12:52PM EDT | 2025-12-19 | 3.95 | 3.55 | 3.85 | -0.45 | -10.23% | 1 | 0 | 26.94% |
AAPL260116C00330000 | 2024-07-22 3:18PM EDT | 2026-01-16 | 5.47 | 4.00 | 4.20 | 0.00 | - | 181 | 547 | 26.85% |
AAPL260618C00330000 | 2024-07-25 10:07AM EDT | 2026-06-18 | 6.80 | 6.20 | 7.10 | 0.00 | - | 2 | 54 | 27.68% |
AAPL261218C00330000 | 2024-07-25 3:49PM EDT | 2026-12-18 | 10.90 | 9.60 | 10.60 | 0.00 | - | 101 | 1,019 | 28.23% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240816P00330000 | 2024-07-11 3:55PM EDT | 2024-08-16 | 102.00 | 110.85 | 113.20 | 0.00 | - | - | 0 | 101.25% |
AAPL261218P00330000 | 2024-07-24 3:30PM EDT | 2026-12-18 | 112.88 | 110.05 | 113.90 | +0.58 | +0.52% | 1 | 1 | 17.43% |