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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00085000 | 2024-02-14 2:29PM EDT | 2024-04-19 | 98.48 | 86.00 | 89.85 | 0.00 | - | 1 | 423 | 186.13% |
AAPL240517C00085000 | 2024-02-16 10:30AM EDT | 2024-05-17 | 99.60 | 87.40 | 89.20 | 0.00 | - | 2 | 2 | 111.48% |
AAPL240621C00085000 | 2024-03-25 10:26AM EDT | 2024-06-21 | 86.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,036 | 0.00% |
AAPL240719C00085000 | 2024-03-25 9:30AM EDT | 2024-07-19 | 87.10 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
AAPL240816C00085000 | 2024-03-07 11:34AM EDT | 2024-08-16 | 85.95 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 2024-09-20 | 96.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
AAPL241018C00085000 | 2024-02-27 4:30PM EDT | 2024-10-18 | 100.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241220C00085000 | 2024-03-27 11:13AM EDT | 2024-12-20 | 90.40 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
AAPL250117C00085000 | 2024-03-21 3:21PM EDT | 2025-01-17 | 89.50 | 0.00 | 0.00 | 0.00 | - | 238 | 373 | 0.00% |
AAPL250321C00085000 | 2024-03-20 3:08PM EDT | 2025-03-21 | 97.32 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
AAPL250620C00085000 | 2024-03-13 1:09PM EDT | 2025-06-20 | 91.05 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 0.00% |
AAPL250919C00085000 | 2024-01-29 10:32AM EDT | 2025-09-19 | 111.90 | 102.20 | 104.35 | 0.00 | - | 2 | 2 | 79.99% |
AAPL251219C00085000 | 2024-03-21 11:03AM EDT | 2025-12-19 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
AAPL260116C00085000 | 2024-03-01 2:25PM EDT | 2026-01-16 | 99.75 | 0.00 | 0.00 | 0.00 | - | 5 | 162 | 0.00% |
AAPL260618C00085000 | 2024-03-27 2:18PM EDT | 2026-06-18 | 95.05 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00085000 | 2024-03-05 3:31PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,054 | 50.00% |
AAPL240517P00085000 | 2024-03-26 3:33PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
AAPL240621P00085000 | 2024-03-25 3:43PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,637 | 25.00% |
AAPL240719P00085000 | 2024-03-22 9:30AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 253 | 25.00% |
AAPL240816P00085000 | 2024-02-16 4:52PM EDT | 2024-08-16 | 0.10 | 0.06 | 0.12 | 0.00 | - | 12 | 64 | 48.83% |
AAPL240920P00085000 | 2024-03-19 1:37PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 78 | 792 | 25.00% |
AAPL241018P00085000 | 2024-03-26 9:30AM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
AAPL241115P00085000 | 2024-03-12 9:30AM EDT | 2024-11-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
AAPL241220P00085000 | 2024-03-26 9:51AM EDT | 2024-12-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 873 | 12.50% |
AAPL250117P00085000 | 2024-03-26 12:44PM EDT | 2025-01-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2,580 | 12.50% |
AAPL250321P00085000 | 2024-03-21 11:58AM EDT | 2025-03-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 12.50% |
AAPL250620P00085000 | 2024-03-27 11:14AM EDT | 2025-06-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2,278 | 12.50% |
AAPL250919P00085000 | 2024-02-07 3:35PM EDT | 2025-09-19 | 0.57 | 0.43 | 1.02 | 0.00 | - | 1 | 231 | 35.18% |
AAPL251219P00085000 | 2024-03-04 2:02PM EDT | 2025-12-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,292 | 12.50% |
AAPL260116P00085000 | 2024-03-27 12:51PM EDT | 2026-01-16 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 516 | 12.50% |
AAPL260618P00085000 | 2024-03-25 11:02AM EDT | 2026-06-18 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 826 | 12.50% |