Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL230915C00065000 | 2023-01-06 2:31PM EST | 65.00 | 66.40 | 90.45 | 91.60 | 0.00 | - | 1 | 1 | 93.36% |
AAPL230915C00070000 | 2023-02-02 3:55PM EST | 70.00 | 81.80 | 82.85 | 84.45 | 0.00 | - | 200 | 6,147 | 68.49% |
AAPL230915C00075000 | 2023-02-07 1:09PM EST | 75.00 | 81.00 | 78.10 | 79.65 | 0.00 | - | 1 | 1,990 | 65.11% |
AAPL230915C00080000 | 2023-01-27 9:50AM EST | 80.00 | 67.10 | 73.30 | 74.95 | 0.00 | - | 3 | 647 | 61.94% |
AAPL230915C00085000 | 2023-02-03 1:09PM EST | 85.00 | 69.90 | 68.60 | 70.20 | -1.68 | -2.35% | 1 | 695 | 58.90% |
AAPL230915C00090000 | 2023-02-06 11:20AM EST | 90.00 | 65.10 | 63.95 | 65.55 | 0.00 | - | 1 | 1,382 | 56.25% |
AAPL230915C00095000 | 2023-01-27 9:54AM EST | 95.00 | 53.20 | 59.30 | 60.90 | 0.00 | - | 5 | 421 | 53.49% |
AAPL230915C00100000 | 2023-02-08 2:39PM EST | 100.00 | 55.54 | 54.70 | 56.35 | -2.01 | -3.49% | 1 | 3,690 | 50.98% |
AAPL230915C00105000 | 2023-02-07 1:54PM EST | 105.00 | 51.00 | 50.15 | 51.85 | 0.00 | - | 2 | 594 | 52.02% |
AAPL230915C00110000 | 2023-02-07 12:01PM EST | 110.00 | 47.48 | 45.65 | 47.50 | 0.00 | - | 1 | 863 | 49.77% |
AAPL230915C00115000 | 2023-02-03 3:18PM EST | 115.00 | 44.84 | 41.85 | 42.65 | 0.00 | - | 17 | 1,029 | 45.65% |
AAPL230915C00120000 | 2023-02-08 11:35AM EST | 120.00 | 37.75 | 36.95 | 38.15 | -2.05 | -5.15% | 110 | 5,134 | 42.71% |
AAPL230915C00125000 | 2023-02-06 1:05PM EST | 125.00 | 34.00 | 33.60 | 34.10 | 0.00 | - | 35 | 3,071 | 40.94% |
AAPL230915C00130000 | 2023-02-08 3:34PM EST | 130.00 | 29.60 | 28.90 | 30.10 | -1.20 | -3.90% | 21 | 2,546 | 38.99% |
AAPL230915C00135000 | 2023-02-08 2:04PM EST | 135.00 | 26.15 | 26.05 | 26.35 | -1.32 | -4.81% | 3 | 3,693 | 37.37% |
AAPL230915C00140000 | 2023-02-08 2:04PM EST | 140.00 | 22.65 | 22.55 | 22.95 | -1.15 | -4.83% | 21 | 4,668 | 36.19% |
AAPL230915C00145000 | 2023-02-08 3:31PM EST | 145.00 | 19.26 | 19.25 | 19.60 | -1.94 | -9.15% | 501 | 12,429 | 34.68% |
AAPL230915C00150000 | 2023-02-08 2:08PM EST | 150.00 | 16.30 | 16.25 | 16.55 | -1.56 | -8.73% | 100 | 11,363 | 33.39% |
AAPL230915C00155000 | 2023-02-08 2:40PM EST | 155.00 | 13.65 | 13.50 | 13.75 | -1.40 | -9.30% | 121 | 5,558 | 32.14% |
AAPL230915C00160000 | 2023-02-08 3:12PM EST | 160.00 | 11.01 | 11.05 | 11.30 | -1.11 | -9.16% | 195 | 10,160 | 31.12% |
AAPL230915C00165000 | 2023-02-08 3:53PM EST | 165.00 | 9.00 | 8.85 | 9.10 | -1.15 | -11.33% | 198 | 7,910 | 30.08% |
AAPL230915C00170000 | 2023-02-08 2:07PM EST | 170.00 | 7.13 | 7.00 | 7.30 | -0.62 | -8.00% | 114 | 19,331 | 29.36% |
AAPL230915C00175000 | 2023-02-08 3:17PM EST | 175.00 | 5.55 | 5.45 | 5.70 | -0.70 | -11.20% | 558 | 17,661 | 28.52% |
AAPL230915C00180000 | 2023-02-08 3:58PM EST | 180.00 | 4.31 | 4.20 | 4.40 | -0.64 | -12.93% | 334 | 12,979 | 27.84% |
AAPL230915C00185000 | 2023-02-08 2:05PM EST | 185.00 | 3.35 | 3.20 | 3.45 | -0.30 | -8.22% | 67 | 10,312 | 27.54% |
AAPL230915C00190000 | 2023-02-08 3:29PM EST | 190.00 | 2.35 | 2.34 | 2.63 | -0.41 | -14.86% | 7 | 3,901 | 27.10% |
AAPL230915C00195000 | 2023-02-08 11:38AM EST | 195.00 | 1.77 | 1.78 | 1.98 | -0.33 | -15.71% | 2 | 4,091 | 26.71% |
AAPL230915C00200000 | 2023-02-08 3:48PM EST | 200.00 | 1.49 | 1.27 | 1.49 | -0.06 | -3.87% | 265 | 9,267 | 26.43% |
AAPL230915C00205000 | 2023-02-08 3:30PM EST | 205.00 | 1.01 | 0.92 | 1.12 | -0.06 | -5.61% | 67 | 1,285 | 26.23% |
AAPL230915C00210000 | 2023-02-08 1:54PM EST | 210.00 | 0.76 | 0.67 | 0.84 | -0.07 | -8.43% | 6 | 2,991 | 26.07% |
AAPL230915C00220000 | 2023-02-08 10:58AM EST | 220.00 | 0.47 | 0.39 | 0.52 | +0.01 | +2.17% | 3 | 3,166 | 26.37% |
AAPL230915C00230000 | 2023-02-08 1:44PM EST | 230.00 | 0.26 | 0.17 | 0.35 | 0.00 | - | 2 | 2,448 | 26.98% |
AAPL230915C00240000 | 2023-02-08 2:43PM EST | 240.00 | 0.20 | 0.08 | 0.27 | +0.02 | +11.11% | 58 | 5,736 | 28.08% |
AAPL230915C00250000 | 2023-02-06 12:40PM EST | 250.00 | 0.12 | 0.09 | 0.19 | 0.00 | - | 2 | 1,355 | 28.66% |
AAPL230915C00260000 | 2023-02-03 10:31AM EST | 260.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 1 | 2,869 | 28.22% |
AAPL230915C00270000 | 2023-02-06 10:30AM EST | 270.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 20 | 315 | 31.89% |
AAPL230915C00280000 | 2023-02-07 12:18PM EST | 280.00 | 0.04 | 0.01 | 0.16 | +0.02 | +100.00% | 3 | 636 | 33.30% |
AAPL230915C00290000 | 2023-02-07 2:21PM EST | 290.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 1,153 | 34.33% |
AAPL230915C00300000 | 2023-02-08 3:15PM EST | 300.00 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 225 | 8,888 | 34.08% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL230915P00065000 | 2023-02-06 1:58PM EST | 65.00 | 0.16 | 0.11 | 0.26 | 0.00 | - | 3 | 151 | 52.20% |
AAPL230915P00070000 | 2023-02-08 1:25PM EST | 70.00 | 0.23 | 0.15 | 0.33 | +0.03 | +15.00% | 1 | 7,818 | 49.81% |
AAPL230915P00075000 | 2023-02-08 11:50AM EST | 75.00 | 0.33 | 0.26 | 0.37 | +0.02 | +6.45% | 5 | 4,687 | 46.63% |
AAPL230915P00080000 | 2023-02-08 10:11AM EST | 80.00 | 0.38 | 0.29 | 0.45 | +0.07 | +22.58% | 1 | 1,862 | 44.24% |
AAPL230915P00085000 | 2023-02-08 3:36PM EST | 85.00 | 0.49 | 0.40 | 0.54 | +0.01 | +2.08% | 6 | 2,946 | 41.87% |
AAPL230915P00090000 | 2023-02-08 3:38PM EST | 90.00 | 0.66 | 0.56 | 0.74 | +0.08 | +13.79% | 7 | 3,259 | 40.67% |
AAPL230915P00095000 | 2023-02-08 10:41AM EST | 95.00 | 0.80 | 0.80 | 0.94 | +0.02 | +2.56% | 3 | 2,624 | 38.99% |
AAPL230915P00100000 | 2023-02-08 3:24PM EST | 100.00 | 1.12 | 1.06 | 1.16 | +0.02 | +1.82% | 5 | 24,182 | 37.17% |
AAPL230915P00105000 | 2023-02-08 3:29PM EST | 105.00 | 1.48 | 1.35 | 1.52 | +0.18 | +13.85% | 11 | 10,432 | 35.97% |
AAPL230915P00110000 | 2023-02-08 2:40PM EST | 110.00 | 1.84 | 1.75 | 1.94 | +0.23 | +14.29% | 3 | 2,938 | 34.67% |
AAPL230915P00115000 | 2023-02-08 12:57PM EST | 115.00 | 2.38 | 2.25 | 2.49 | +0.38 | +19.00% | 3 | 6,038 | 33.52% |
AAPL230915P00120000 | 2023-02-08 3:49PM EST | 120.00 | 3.05 | 2.95 | 3.15 | +0.47 | +18.22% | 65 | 8,118 | 32.34% |
AAPL230915P00125000 | 2023-02-08 2:41PM EST | 125.00 | 3.80 | 3.70 | 4.00 | +0.46 | +13.77% | 4 | 7,617 | 31.34% |
AAPL230915P00130000 | 2023-02-08 3:59PM EST | 130.00 | 4.83 | 4.70 | 4.90 | +0.66 | +15.83% | 102 | 11,682 | 29.98% |
AAPL230915P00135000 | 2023-02-08 3:35PM EST | 135.00 | 5.95 | 5.75 | 6.10 | +0.73 | +13.98% | 214 | 9,563 | 28.96% |
AAPL230915P00140000 | 2023-02-08 2:28PM EST | 140.00 | 7.40 | 7.25 | 7.50 | +1.20 | +19.35% | 341 | 10,450 | 27.89% |
AAPL230915P00145000 | 2023-02-08 1:48PM EST | 145.00 | 9.10 | 8.90 | 9.15 | +1.40 | +18.18% | 369 | 17,399 | 26.81% |
AAPL230915P00150000 | 2023-02-08 3:59PM EST | 150.00 | 10.95 | 10.80 | 11.15 | +1.45 | +15.26% | 227 | 5,273 | 25.90% |
AAPL230915P00155000 | 2023-02-08 2:02PM EST | 155.00 | 13.15 | 13.00 | 13.35 | +1.65 | +14.35% | 232 | 3,490 | 24.76% |
AAPL230915P00160000 | 2023-02-08 12:00PM EST | 160.00 | 15.53 | 15.60 | 15.85 | +0.20 | +1.30% | 2 | 2,939 | 23.56% |
AAPL230915P00165000 | 2023-02-08 12:05PM EST | 165.00 | 18.75 | 18.45 | 18.80 | +1.15 | +6.53% | 2 | 2,156 | 22.57% |
AAPL230915P00170000 | 2023-02-08 12:45PM EST | 170.00 | 22.15 | 21.75 | 22.85 | +0.50 | +2.31% | 6 | 14,978 | 23.43% |
AAPL230915P00175000 | 2023-02-08 3:15PM EST | 175.00 | 25.45 | 25.00 | 25.70 | +2.15 | +9.23% | 10 | 1,839 | 20.42% |
AAPL230915P00180000 | 2023-02-06 3:56PM EST | 180.00 | 29.50 | 28.55 | 30.15 | 0.00 | - | 8 | 49 | 21.02% |
AAPL230915P00185000 | 2023-01-04 12:02PM EST | 185.00 | 57.09 | 31.10 | 31.85 | 0.00 | - | 3 | 0 | 0.00% |
AAPL230915P00190000 | 2023-02-03 1:43PM EST | 190.00 | 35.65 | 37.55 | 39.20 | 0.00 | - | 3 | 10 | 21.25% |
AAPL230915P00195000 | 2022-12-22 12:45PM EST | 195.00 | 64.07 | 56.55 | 57.90 | 0.00 | - | 3 | 1 | 58.61% |
AAPL230915P00200000 | 2023-02-03 10:09AM EST | 200.00 | 47.10 | 47.40 | 49.00 | 0.00 | - | 2 | 5 | 23.60% |
AAPL230915P00205000 | 2023-02-08 2:44PM EST | 205.00 | 53.20 | 52.40 | 53.95 | -22.40 | -29.63% | 1 | 1 | 24.87% |
AAPL230915P00210000 | 2022-12-22 11:52AM EST | 210.00 | 78.50 | 71.50 | 72.90 | 0.00 | - | 6 | 0 | 65.40% |
AAPL230915P00220000 | 2023-01-30 11:45AM EST | 220.00 | 76.16 | 67.35 | 68.95 | 0.00 | - | 66 | 6 | 29.18% |
AAPL230915P00230000 | 2023-01-30 11:00AM EST | 230.00 | 86.02 | 77.35 | 78.95 | 0.00 | - | 2 | 0 | 31.81% |
AAPL230915P00240000 | 2022-09-29 9:35AM EST | 240.00 | 96.94 | 83.65 | 85.00 | 0.00 | - | 2 | 1 | 0.00% |
AAPL230915P00250000 | 2022-12-02 11:31AM EST | 250.00 | 103.58 | 119.40 | 121.50 | 0.00 | - | 2 | 0 | 98.92% |
AAPL230915P00260000 | 2022-10-14 11:10AM EST | 260.00 | 120.54 | 109.65 | 111.00 | 0.00 | - | 2 | 0 | 50.20% |
AAPL230915P00270000 | 2022-09-29 1:49PM EST | 270.00 | 128.77 | 113.50 | 115.05 | 0.00 | - | 170 | 0 | 0.00% |
AAPL230915P00280000 | 2022-11-10 1:41PM EST | 280.00 | 136.60 | 136.65 | 138.95 | 0.00 | - | 2 | 0 | 77.49% |
AAPL230915P00290000 | 2022-11-10 10:49AM EST | 290.00 | 146.75 | 146.85 | 148.70 | 0.00 | - | 2 | 0 | 79.93% |
AAPL230915P00300000 | 2022-11-16 2:51PM EST | 300.00 | 151.25 | 164.35 | 166.15 | 0.00 | - | 2 | 0 | 101.39% |