Llamadaspara17 de noviembre de 2023
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 |
---|
AAPL231117C00050000 | 2023-06-01 10:50AM EDT | 50.00 | 129.98 | 129.60 | 130.80 | 0.00 | - | 1 | 10 | 98.34% |
AAPL231117C00055000 | 2023-05-23 12:42PM EDT | 55.00 | 118.00 | 124.65 | 126.25 | 0.00 | - | 1 | 20 | 96.92% |
AAPL231117C00075000 | 2023-05-05 10:43AM EDT | 75.00 | 100.42 | 106.80 | 108.15 | 0.00 | - | 1 | 3 | 95.34% |
AAPL231117C00080000 | 2023-06-02 1:43PM EDT | 80.00 | 102.43 | 100.50 | 101.65 | 0.00 | - | 2 | 6 | 76.25% |
AAPL231117C00085000 | 2023-05-03 2:03PM EDT | 85.00 | 86.52 | 96.70 | 97.20 | 0.00 | - | 2 | 0 | 79.27% |
AAPL231117C00090000 | 2023-05-10 3:53PM EDT | 90.00 | 85.44 | 90.75 | 92.60 | 0.00 | - | 10 | 21 | 71.86% |
AAPL231117C00095000 | 2023-06-05 1:14PM EDT | 95.00 | 92.02 | 86.00 | 87.40 | +12.92 | +16.33% | 1 | 32 | 67.26% |
AAPL231117C00100000 | 2023-05-19 1:35PM EDT | 100.00 | 78.29 | 81.05 | 82.30 | 0.00 | - | 1 | 1 | 62.51% |
AAPL231117C00105000 | 2023-06-05 1:13PM EDT | 105.00 | 82.47 | 76.20 | 78.05 | +5.10 | +6.59% | 2 | 2,769 | 61.19% |
AAPL231117C00110000 | 2023-05-23 2:23PM EDT | 110.00 | 65.00 | 71.55 | 73.10 | 0.00 | - | 1 | 39 | 58.08% |
AAPL231117C00115000 | 2023-03-17 2:29PM EDT | 115.00 | 45.95 | 54.00 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
AAPL231117C00120000 | 2023-06-05 2:54PM EDT | 120.00 | 64.60 | 62.05 | 63.45 | +1.38 | +2.18% | 20 | 34 | 51.99% |
AAPL231117C00125000 | 2023-05-22 10:55AM EDT | 125.00 | 52.85 | 57.35 | 58.80 | 0.00 | - | 2 | 25 | 52.63% |
AAPL231117C00130000 | 2023-06-05 1:11PM EDT | 130.00 | 58.33 | 52.50 | 54.15 | +5.40 | +10.20% | 1 | 738 | 49.85% |
AAPL231117C00135000 | 2023-06-05 2:54PM EDT | 135.00 | 48.64 | 48.10 | 49.50 | -1.46 | -2.91% | 29 | 530 | 47.00% |
AAPL231117C00140000 | 2023-06-05 11:29AM EDT | 140.00 | 48.64 | 43.60 | 44.80 | +3.28 | +7.23% | 15 | 96 | 43.91% |
AAPL231117C00145000 | 2023-06-05 9:52AM EDT | 145.00 | 43.42 | 39.45 | 40.35 | +3.25 | +8.09% | 1 | 94 | 41.56% |
AAPL231117C00150000 | 2023-06-05 1:52PM EDT | 150.00 | 38.17 | 35.25 | 36.00 | +1.34 | +3.64% | 16 | 588 | 39.33% |
AAPL231117C00155000 | 2023-06-05 2:32PM EDT | 155.00 | 33.23 | 31.10 | 31.70 | +0.48 | +1.47% | 12 | 711 | 37.02% |
AAPL231117C00160000 | 2023-06-05 12:24PM EDT | 160.00 | 31.38 | 27.10 | 27.40 | +3.18 | +11.28% | 166 | 2,578 | 34.49% |
AAPL231117C00165000 | 2023-06-05 3:05PM EDT | 165.00 | 23.05 | 23.20 | 23.55 | -1.75 | -7.06% | 44 | 2,722 | 32.78% |
AAPL231117C00170000 | 2023-06-05 3:45PM EDT | 170.00 | 19.21 | 19.60 | 19.85 | -1.75 | -8.35% | 76 | 3,042 | 31.02% |
AAPL231117C00175000 | 2023-06-05 3:16PM EDT | 175.00 | 16.00 | 16.20 | 16.45 | -1.53 | -8.73% | 72 | 3,969 | 29.48% |
AAPL231117C00180000 | 2023-06-05 3:58PM EDT | 180.00 | 13.17 | 13.00 | 13.35 | -1.18 | -8.22% | 1,234 | 10,361 | 28.06% |
AAPL231117C00185000 | 2023-06-05 3:46PM EDT | 185.00 | 10.05 | 10.35 | 10.50 | -1.40 | -12.23% | 1,555 | 7,491 | 26.60% |
AAPL231117C00190000 | 2023-06-05 3:54PM EDT | 190.00 | 7.96 | 7.85 | 8.10 | -0.94 | -10.56% | 954 | 11,365 | 25.44% |
AAPL231117C00195000 | 2023-06-05 3:44PM EDT | 195.00 | 5.70 | 5.80 | 6.00 | -1.02 | -15.18% | 1,598 | 4,076 | 24.23% |
AAPL231117C00200000 | 2023-06-05 3:57PM EDT | 200.00 | 4.24 | 4.10 | 4.30 | -0.76 | -15.20% | 4,967 | 4,929 | 23.16% |
AAPL231117C00205000 | 2023-06-05 3:45PM EDT | 205.00 | 2.84 | 2.80 | 3.05 | -0.71 | -20.00% | 604 | 16,703 | 22.44% |
AAPL231117C00210000 | 2023-06-05 3:35PM EDT | 210.00 | 2.02 | 1.87 | 2.08 | -0.49 | -19.52% | 1,886 | 6,767 | 21.74% |
AAPL231117C00215000 | 2023-06-05 1:12PM EDT | 215.00 | 2.30 | 1.35 | 1.41 | +0.64 | +38.55% | 716 | 1,753 | 21.27% |
AAPL231117C00220000 | 2023-06-05 3:19PM EDT | 220.00 | 0.88 | 0.91 | 0.98 | -0.32 | -26.67% | 481 | 426 | 21.12% |
AAPL231117C00225000 | 2023-06-05 3:32PM EDT | 225.00 | 0.63 | 0.63 | 0.69 | -0.23 | -26.74% | 180 | 538 | 21.11% |
AAPL231117C00230000 | 2023-06-05 3:19PM EDT | 230.00 | 0.43 | 0.44 | 0.50 | -0.16 | -27.12% | 51 | 643 | 21.27% |
AAPL231117C00235000 | 2023-06-05 2:32PM EDT | 235.00 | 0.45 | 0.32 | 0.37 | +0.03 | +7.14% | 75 | 75 | 21.51% |
AAPL231117C00240000 | 2023-06-05 3:41PM EDT | 240.00 | 0.25 | 0.24 | 0.29 | -0.08 | -24.24% | 20 | 1,073 | 21.95% |
AAPL231117C00245000 | 2023-06-05 2:26PM EDT | 245.00 | 0.31 | 0.18 | 0.22 | +0.06 | +24.00% | 1 | 171 | 22.24% |
AAPL231117C00250000 | 2023-06-05 3:14PM EDT | 250.00 | 0.15 | 0.14 | 0.18 | -0.03 | -16.67% | 87 | 955 | 22.75% |
AAPL231117C00255000 | 2023-06-05 3:21PM EDT | 255.00 | 0.14 | 0.12 | 0.16 | +0.08 | +133.33% | 3 | 12 | 23.49% |
AAPL231117C00260000 | 2023-06-05 3:09PM EDT | 260.00 | 0.12 | 0.00 | 0.14 | -0.02 | -14.29% | 27 | 18 | 24.17% |
AAPL231117C00265000 | 2023-06-05 11:29AM EDT | 265.00 | 0.15 | 0.00 | 0.12 | +0.05 | +50.00% | 2 | 6 | 24.71% |
AAPL231117C00270000 | 2023-06-05 2:05PM EDT | 270.00 | 0.13 | 0.00 | 0.11 | +0.03 | +30.00% | 6 | 83 | 25.44% |
AAPL231117C00275000 | 2023-06-05 11:01AM EDT | 275.00 | 0.12 | 0.00 | 0.10 | +0.04 | +50.00% | 1 | 138 | 26.12% |
AAPL231117C00280000 | 2023-06-05 2:02PM EDT | 280.00 | 0.09 | 0.00 | 0.09 | +0.05 | +125.00% | 7 | 11 | 26.71% |
AAPL231117C00285000 | 2023-04-12 9:30AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
AAPL231117C00290000 | 2023-06-05 11:07AM EDT | 290.00 | 0.09 | 0.03 | 0.08 | +0.05 | +125.00% | 10 | 66 | 28.13% |
AAPL231117C00300000 | 2023-06-05 1:35PM EDT | 300.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 55 | 76 | 29.40% |