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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240816C00340000 | 2024-07-25 11:32AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.06 | 0.00 | - | 65 | 3,963 | 65.63% |
AAPL241018C00340000 | 2024-07-25 2:30PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 591 | 34.57% |
AAPL241115C00340000 | 2024-07-26 1:54PM EDT | 2024-11-15 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 1 | 5,458 | 31.84% |
AAPL241220C00340000 | 2024-07-25 9:52AM EDT | 2024-12-20 | 0.16 | 0.11 | 0.15 | 0.00 | - | 2 | 546 | 29.54% |
AAPL250117C00340000 | 2024-07-26 11:45AM EDT | 2025-01-17 | 0.17 | 0.15 | 0.20 | -0.02 | -10.53% | 531 | 4,840 | 28.08% |
AAPL250321C00340000 | 2024-07-26 1:35PM EDT | 2025-03-21 | 0.48 | 0.43 | 0.49 | -0.08 | -14.29% | 26 | 1,008 | 27.34% |
AAPL250620C00340000 | 2024-07-26 3:29PM EDT | 2025-06-20 | 1.08 | 1.03 | 1.11 | -0.21 | -16.28% | 11 | 745 | 26.75% |
AAPL250919C00340000 | 2024-07-26 10:45AM EDT | 2025-09-19 | 2.04 | 1.91 | 2.02 | -0.21 | -9.33% | 2 | 420 | 26.72% |
AAPL251219C00340000 | 2024-07-26 12:36PM EDT | 2025-12-19 | 3.21 | 3.00 | 3.25 | -0.04 | -1.23% | 1 | 53 | 27.06% |
AAPL260116C00340000 | 2024-07-26 9:39AM EDT | 2026-01-16 | 3.50 | 3.30 | 3.55 | -0.21 | -5.66% | 3 | 417 | 26.94% |
AAPL260618C00340000 | 2024-07-26 1:30PM EDT | 2026-06-18 | 5.75 | 5.50 | 5.95 | 0.00 | - | 7 | 684 | 27.39% |
AAPL261218C00340000 | 2024-07-26 1:39PM EDT | 2026-12-18 | 8.80 | 8.45 | 9.10 | -0.40 | -4.35% | 9 | 277 | 27.86% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL250117P00340000 | 2024-07-11 9:42AM EDT | 2025-01-17 | 108.50 | 120.30 | 123.60 | 0.00 | - | - | 0 | 39.29% |
AAPL250321P00340000 | 2024-07-05 10:58AM EDT | 2025-03-21 | 115.60 | 120.45 | 123.45 | 0.00 | - | 4 | 0 | 33.05% |
AAPL260116P00340000 | 2024-07-23 11:23AM EDT | 2026-01-16 | 113.70 | 120.30 | 123.90 | 0.00 | - | 3 | 0 | 23.30% |
AAPL260618P00340000 | 2024-07-24 1:30PM EDT | 2026-06-18 | 122.00 | 120.25 | 123.90 | 0.00 | - | 10 | 0 | 20.60% |
AAPL261218P00340000 | 2024-07-26 2:55PM EDT | 2026-12-18 | 122.15 | 120.05 | 123.90 | +7.23 | +6.29% | 4 | 2 | 18.35% |