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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00055000 | 2024-03-14 1:45PM EDT | 2024-04-19 | 118.80 | 116.85 | 117.35 | 0.00 | - | 5 | 5 | 197.07% |
AAPL240517C00055000 | 2024-03-04 10:52AM EDT | 2024-05-17 | 120.96 | 116.90 | 117.80 | 0.00 | - | 1 | 4 | 150.49% |
AAPL240621C00055000 | 2024-03-22 3:49PM EDT | 2024-06-21 | 118.28 | 116.95 | 118.00 | 0.00 | - | 3 | 1,031 | 120.80% |
AAPL240920C00055000 | 2024-03-21 2:20PM EDT | 2024-09-20 | 117.38 | 117.40 | 118.60 | 0.00 | - | 2 | 648 | 95.00% |
AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 2024-11-15 | 115.75 | 117.75 | 119.10 | 0.00 | - | 2 | 2 | 88.60% |
AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 2024-12-20 | 121.30 | 117.95 | 118.90 | 0.00 | - | 1 | 124 | 82.62% |
AAPL250117C00055000 | 2024-03-21 1:52PM EDT | 2025-01-17 | 118.09 | 117.80 | 119.30 | 0.00 | - | 12 | 1,467 | 79.96% |
AAPL250620C00055000 | 2024-01-11 1:30PM EDT | 2025-06-20 | 131.40 | 134.80 | 138.00 | 0.00 | - | 17 | 401 | 149.30% |
AAPL250919C00055000 | 2024-03-26 3:24PM EDT | 2025-09-19 | 118.42 | 118.05 | 120.95 | 0.00 | - | 10 | 71 | 65.78% |
AAPL251219C00055000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 118.62 | 118.70 | 121.15 | 0.00 | - | 10 | 149 | 63.26% |
AAPL260116C00055000 | 2024-03-01 12:19PM EDT | 2026-01-16 | 126.32 | 119.10 | 121.45 | 0.00 | - | 4 | 233 | 63.72% |
AAPL260618C00055000 | 2024-03-21 1:52PM EDT | 2026-06-18 | 119.92 | 118.85 | 122.55 | 0.00 | - | 12 | 34 | 59.30% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517P00055000 | 2024-01-22 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 479 | 98.44% |
AAPL240621P00055000 | 2024-03-11 1:21PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,800 | 3,279 | 78.91% |
AAPL240920P00055000 | 2024-03-26 10:05AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.05 | 0.00 | - | 300 | 342 | 57.42% |
AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.09 | 0.00 | - | 9 | 11 | 56.64% |
AAPL241115P00055000 | 2024-03-12 2:37PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 54.30% |
AAPL241220P00055000 | 2024-03-22 12:37PM EDT | 2024-12-20 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 106 | 50.00% |
AAPL250117P00055000 | 2024-03-15 12:31PM EDT | 2025-01-17 | 0.05 | 0.04 | 0.09 | 0.00 | - | 100 | 554 | 50.78% |
AAPL250321P00055000 | 2024-03-25 2:44PM EDT | 2025-03-21 | 0.08 | 0.04 | 0.14 | 0.00 | - | 90 | 63 | 48.63% |
AAPL250620P00055000 | 2024-03-20 12:20PM EDT | 2025-06-20 | 0.11 | 0.10 | 0.19 | 0.00 | - | 1 | 281 | 45.22% |
AAPL250919P00055000 | 2024-02-26 1:26PM EDT | 2025-09-19 | 0.18 | 0.00 | 0.31 | 0.00 | - | 1 | 17 | 44.14% |
AAPL251219P00055000 | 2024-03-04 3:47PM EDT | 2025-12-19 | 0.20 | 0.20 | 0.28 | 0.00 | - | 21 | 274 | 40.23% |
AAPL260116P00055000 | 2024-03-20 12:19PM EDT | 2026-01-16 | 0.16 | 0.16 | 0.21 | 0.00 | - | 1 | 63 | 37.84% |
AAPL260618P00055000 | 2024-03-20 12:14PM EDT | 2026-06-18 | 0.27 | 0.20 | 0.43 | 0.00 | - | 1 | 14 | 37.84% |