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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240816C00350000 | 2024-07-23 11:26AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1,192 | 79.10% |
AAPL241018C00350000 | 2024-07-25 10:43AM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 388 | 35.74% |
AAPL241115C00350000 | 2024-07-25 9:45AM EDT | 2024-11-15 | 0.08 | 0.04 | 0.15 | +0.01 | +14.29% | 5 | 1,280 | 35.69% |
AAPL241220C00350000 | 2024-07-26 1:32PM EDT | 2024-12-20 | 0.11 | 0.06 | 0.12 | -0.01 | -8.33% | 31 | 217 | 30.32% |
AAPL250117C00350000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 0.13 | 0.12 | 0.17 | -0.05 | -27.78% | 50 | 0 | 29.00% |
AAPL250321C00350000 | 2024-07-26 1:19PM EDT | 2025-03-21 | 0.39 | 0.34 | 0.41 | -0.07 | -15.22% | 15 | 0 | 28.03% |
AAPL250620C00350000 | 2024-07-26 11:39AM EDT | 2025-06-20 | 0.89 | 0.83 | 0.89 | -0.11 | -11.00% | 5 | 249 | 26.99% |
AAPL250919C00350000 | 2024-07-26 11:39AM EDT | 2025-09-19 | 1.61 | 1.56 | 1.68 | -0.15 | -8.52% | 2 | 0 | 26.94% |
AAPL251219C00350000 | 2024-07-25 1:23PM EDT | 2025-12-19 | 2.89 | 2.52 | 2.67 | 0.00 | - | 6 | 0 | 27.00% |
AAPL260116C00350000 | 2024-07-26 1:29PM EDT | 2026-01-16 | 2.83 | 2.77 | 3.10 | -0.32 | -10.16% | 55 | 416 | 27.23% |
AAPL260618C00350000 | 2024-07-26 11:59AM EDT | 2026-06-18 | 5.05 | 4.55 | 5.05 | -0.40 | -7.34% | 8 | 270 | 27.25% |
AAPL261218C00350000 | 2024-07-26 3:51PM EDT | 2026-12-18 | 7.55 | 7.40 | 8.00 | -0.45 | -5.62% | 95 | 2,922 | 27.76% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL241220P00350000 | 2024-07-17 3:15PM EDT | 2024-12-20 | 120.57 | 130.50 | 133.45 | 0.00 | - | - | 0 | 44.07% |
AAPL250117P00350000 | 2024-07-23 9:30AM EDT | 2025-01-17 | 125.80 | 130.40 | 133.70 | 0.00 | - | 20 | 0 | 41.72% |
AAPL261218P00350000 | 2024-07-17 10:27AM EDT | 2026-12-18 | 122.10 | 130.05 | 133.90 | 0.00 | - | 2 | 0 | 19.24% |