Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00215000 | 2024-03-25 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240405C00215000 | 2024-03-27 9:33AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL240412C00215000 | 2024-03-27 11:10AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
AAPL240419C00215000 | 2024-03-27 2:45PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
AAPL240426C00215000 | 2024-03-26 12:46PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
AAPL240503C00215000 | 2024-03-27 11:25AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL240517C00215000 | 2024-03-27 12:41PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 85 | 5,557 | 12.50% |
AAPL240621C00215000 | 2024-03-27 2:31PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 78 | 15,642 | 12.50% |
AAPL240719C00215000 | 2024-03-27 3:55PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
AAPL240816C00215000 | 2024-03-27 9:52AM EDT | 2024-08-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
AAPL240920C00215000 | 2024-03-27 3:29PM EDT | 2024-09-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
AAPL241018C00215000 | 2024-03-27 12:18PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
AAPL241115C00215000 | 2024-03-27 3:36PM EDT | 2024-11-15 | 2.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
AAPL241220C00215000 | 2024-03-27 12:32PM EDT | 2024-12-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 18 | 5,124 | 6.25% |
AAPL250117C00215000 | 2024-03-27 3:53PM EDT | 2025-01-17 | 3.54 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
AAPL250321C00215000 | 2024-03-27 3:53PM EDT | 2025-03-21 | 4.88 | 0.00 | 0.00 | 0.00 | - | 283 | 992 | 6.25% |
AAPL250620C00215000 | 2024-03-27 1:42PM EDT | 2025-06-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 12 | 5,803 | 3.13% |
AAPL250919C00215000 | 2024-03-27 3:31PM EDT | 2025-09-19 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,747 | 3.13% |
AAPL251219C00215000 | 2024-03-26 1:52PM EDT | 2025-12-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
AAPL260116C00215000 | 2024-03-25 9:54AM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,156 | 3.13% |
AAPL260618C00215000 | 2024-03-25 2:51PM EDT | 2026-06-18 | 14.74 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 3.13% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00215000 | 2024-02-26 10:40AM EDT | 2024-03-28 | 33.42 | 42.55 | 43.10 | 0.00 | - | 1 | 0 | 297.27% |
AAPL240405P00215000 | 2024-03-19 3:54PM EDT | 2024-04-05 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240412P00215000 | 2024-03-26 3:25PM EDT | 2024-04-12 | 44.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240419P00215000 | 2024-03-26 3:25PM EDT | 2024-04-19 | 44.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240621P00215000 | 2024-03-27 3:01PM EDT | 2024-06-21 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1,220 | 236 | 0.00% |
AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 38.04% |
AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL240920P00215000 | 2024-03-13 3:17PM EDT | 2024-09-20 | 42.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AAPL241018P00215000 | 2024-03-21 12:18PM EDT | 2024-10-18 | 42.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AAPL241115P00215000 | 2024-02-27 10:41AM EDT | 2024-11-15 | 34.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL241220P00215000 | 2024-02-27 11:21AM EDT | 2024-12-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
AAPL250117P00215000 | 2024-03-26 3:59PM EDT | 2025-01-17 | 45.15 | 0.00 | 0.00 | 0.00 | - | 1,590 | 0 | 0.00% |
AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 42.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
AAPL250620P00215000 | 2024-03-27 2:37PM EDT | 2025-06-20 | 42.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 2025-12-19 | 38.38 | 0.00 | 0.00 | 0.00 | - | 5 | 4,705 | 0.00% |
AAPL260116P00215000 | 2024-03-27 10:01AM EDT | 2026-01-16 | 43.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260618P00215000 | 2024-03-21 1:26PM EDT | 2026-06-18 | 44.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |