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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240621C00050000 | 2023-02-06 10:08AM EST | 50.00 | 105.00 | 102.55 | 105.90 | 0.00 | - | 1 | 1,613 | 67.10% |
AAPL240621C00055000 | 2023-01-18 3:13PM EST | 55.00 | 84.47 | 98.05 | 101.30 | 0.00 | - | 1 | 908 | 64.75% |
AAPL240621C00060000 | 2023-02-08 9:43AM EST | 60.00 | 97.55 | 93.55 | 96.70 | -0.53 | -0.54% | 18 | 890 | 62.29% |
AAPL240621C00065000 | 2023-02-08 9:43AM EST | 65.00 | 93.06 | 89.60 | 92.10 | -1.34 | -1.42% | 18 | 494 | 61.11% |
AAPL240621C00070000 | 2023-01-23 3:06PM EST | 70.00 | 75.47 | 84.75 | 87.55 | 0.00 | - | 1 | 258 | 57.85% |
AAPL240621C00075000 | 2023-02-07 10:31AM EST | 75.00 | 82.14 | 80.40 | 83.05 | 0.00 | - | 202 | 1,500 | 55.79% |
AAPL240621C00080000 | 2023-02-08 11:41AM EST | 80.00 | 77.20 | 76.05 | 78.60 | -0.47 | -0.61% | 60 | 1,107 | 53.76% |
AAPL240621C00085000 | 2023-02-03 11:54AM EST | 85.00 | 77.45 | 71.80 | 74.20 | 0.00 | - | 1 | 764 | 51.90% |
AAPL240621C00090000 | 2023-02-08 12:39PM EST | 90.00 | 68.40 | 67.65 | 69.85 | -1.90 | -2.70% | 1 | 1,175 | 50.17% |
AAPL240621C00095000 | 2023-02-08 12:00PM EST | 95.00 | 64.75 | 63.40 | 65.65 | -1.89 | -2.84% | 1 | 670 | 51.31% |
AAPL240621C00100000 | 2023-02-08 3:24PM EST | 100.00 | 59.85 | 59.25 | 61.55 | -1.85 | -3.00% | 7 | 2,256 | 49.55% |
AAPL240621C00105000 | 2023-02-06 11:44AM EST | 105.00 | 57.10 | 55.65 | 57.15 | 0.00 | - | 1 | 286 | 47.05% |
AAPL240621C00110000 | 2023-02-08 2:02PM EST | 110.00 | 52.45 | 51.85 | 53.15 | -0.10 | -0.19% | 2 | 1,190 | 45.39% |
AAPL240621C00115000 | 2023-02-08 2:32PM EST | 115.00 | 48.57 | 48.25 | 48.95 | -0.08 | -0.16% | 7 | 1,175 | 43.23% |
AAPL240621C00120000 | 2023-02-08 3:17PM EST | 120.00 | 44.88 | 44.70 | 45.20 | -0.02 | -0.04% | 13 | 15,335 | 41.87% |
AAPL240621C00125000 | 2023-02-08 2:09PM EST | 125.00 | 41.31 | 41.15 | 42.60 | -0.09 | -0.22% | 2 | 905 | 42.36% |
AAPL240621C00130000 | 2023-02-08 2:51PM EST | 130.00 | 37.83 | 37.60 | 39.25 | -1.17 | -3.00% | 4 | 5,105 | 41.31% |
AAPL240621C00135000 | 2023-02-08 1:30PM EST | 135.00 | 34.25 | 34.30 | 35.35 | -2.30 | -6.29% | 3 | 5,242 | 39.22% |
AAPL240621C00140000 | 2023-02-08 12:29PM EST | 140.00 | 31.50 | 29.75 | 32.15 | -0.96 | -2.96% | 4 | 4,165 | 38.11% |
AAPL240621C00145000 | 2023-02-08 2:30PM EST | 145.00 | 28.45 | 28.20 | 28.75 | -1.65 | -5.48% | 3 | 2,825 | 36.53% |
AAPL240621C00150000 | 2023-02-08 2:43PM EST | 150.00 | 25.40 | 25.30 | 26.95 | -1.78 | -6.55% | 222 | 15,195 | 37.13% |
AAPL240621C00155000 | 2023-02-08 3:38PM EST | 155.00 | 22.80 | 22.60 | 23.20 | -1.00 | -4.20% | 61 | 3,267 | 34.71% |
AAPL240621C00160000 | 2023-02-08 3:17PM EST | 160.00 | 20.41 | 20.15 | 21.60 | -1.74 | -7.86% | 17 | 5,564 | 35.17% |
AAPL240621C00165000 | 2023-02-08 3:28PM EST | 165.00 | 17.98 | 17.85 | 18.55 | -1.02 | -5.37% | 31 | 3,703 | 33.38% |
AAPL240621C00170000 | 2023-02-08 1:59PM EST | 170.00 | 15.90 | 15.65 | 16.15 | -1.10 | -6.47% | 25 | 5,985 | 32.31% |
AAPL240621C00175000 | 2023-02-08 12:05PM EST | 175.00 | 13.82 | 13.30 | 14.40 | -0.88 | -5.99% | 4 | 7,923 | 31.95% |
AAPL240621C00180000 | 2023-02-08 11:26AM EST | 180.00 | 12.13 | 11.95 | 12.55 | -0.87 | -6.69% | 2 | 5,283 | 31.24% |
AAPL240621C00185000 | 2023-02-08 2:04PM EST | 185.00 | 10.70 | 10.30 | 11.65 | -0.59 | -5.23% | 1 | 3,495 | 31.74% |
AAPL240621C00190000 | 2023-02-08 2:51PM EST | 190.00 | 9.20 | 8.95 | 10.25 | -0.80 | -8.00% | 5 | 4,522 | 31.33% |
AAPL240621C00195000 | 2023-02-08 11:15AM EST | 195.00 | 8.00 | 7.80 | 8.85 | -0.55 | -6.43% | 9 | 3,295 | 30.72% |
AAPL240621C00200000 | 2023-02-08 3:35PM EST | 200.00 | 6.65 | 6.65 | 7.15 | -0.85 | -11.33% | 18 | 7,192 | 29.38% |
AAPL240621C00205000 | 2023-02-08 3:35PM EST | 205.00 | 5.70 | 5.70 | 6.80 | +0.10 | +1.79% | 3 | 1,387 | 30.15% |
AAPL240621C00210000 | 2023-02-07 12:41PM EST | 210.00 | 5.12 | 4.75 | 5.20 | -0.13 | -2.48% | 1 | 2,172 | 28.49% |
AAPL240621C00215000 | 2023-02-06 3:14PM EST | 215.00 | 3.97 | 4.15 | 5.20 | 0.00 | - | 1 | 2,120 | 29.71% |
AAPL240621C00220000 | 2023-02-08 3:36PM EST | 220.00 | 3.55 | 3.35 | 3.90 | +0.11 | +3.20% | 7 | 1,271 | 28.13% |
AAPL240621C00225000 | 2023-02-08 2:09PM EST | 225.00 | 3.05 | 2.65 | 3.45 | -0.15 | -4.69% | 1 | 2,215 | 28.16% |
AAPL240621C00230000 | 2023-02-06 12:43PM EST | 230.00 | 2.48 | 2.22 | 2.98 | 0.00 | - | 33 | 1,329 | 28.02% |
AAPL240621C00235000 | 2023-02-03 2:13PM EST | 235.00 | 2.41 | 1.88 | 2.52 | 0.00 | - | 769 | 1,162 | 27.74% |
AAPL240621C00240000 | 2023-02-02 11:58AM EST | 240.00 | 1.32 | 1.54 | 2.22 | 0.00 | - | 11 | 1,026 | 27.77% |
AAPL240621C00245000 | 2023-02-02 12:35PM EST | 245.00 | 1.17 | 1.38 | 1.90 | 0.00 | - | 1 | 1,589 | 27.61% |
AAPL240621C00250000 | 2023-02-08 3:47PM EST | 250.00 | 1.33 | 1.05 | 1.67 | +0.13 | +10.83% | 4 | 4,263 | 27.63% |
AAPL240621C00255000 | 2023-02-08 10:05AM EST | 255.00 | 1.22 | 0.89 | 1.44 | -0.08 | -6.15% | 1 | 156 | 27.55% |
AAPL240621C00260000 | 2023-02-08 11:54AM EST | 260.00 | 1.00 | 0.75 | 1.27 | -0.06 | -5.66% | 2 | 960 | 27.59% |
AAPL240621C00265000 | 2023-02-08 10:23AM EST | 265.00 | 0.91 | 0.75 | 1.01 | +0.23 | +33.82% | 1 | 203 | 27.10% |
AAPL240621C00270000 | 2023-02-07 3:41PM EST | 270.00 | 0.80 | 0.46 | 1.01 | 0.00 | - | 1 | 1,479 | 27.80% |
AAPL240621C00275000 | 2023-02-03 9:51AM EST | 275.00 | 0.60 | 0.36 | 0.88 | 0.00 | - | 2 | 154 | 27.77% |
AAPL240621C00280000 | 2023-02-07 2:13PM EST | 280.00 | 0.65 | 0.28 | 0.79 | 0.00 | - | 2 | 370 | 27.88% |
AAPL240621C00285000 | 2023-01-05 2:32PM EST | 285.00 | 0.46 | 0.44 | 0.54 | 0.00 | - | 32 | 52 | 26.80% |
AAPL240621C00290000 | 2023-02-07 10:12AM EST | 290.00 | 0.40 | 0.30 | 0.53 | 0.00 | - | 3 | 1,294 | 27.30% |
AAPL240621C00300000 | 2023-02-08 2:35PM EST | 300.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 30 | 2,400 | 27.27% |
AAPL240621C00310000 | 2023-02-08 10:41AM EST | 310.00 | 0.28 | 0.11 | 0.41 | +0.02 | +7.69% | 3 | 771 | 28.43% |
AAPL240621C00320000 | 2023-02-08 3:12PM EST | 320.00 | 0.26 | 0.23 | 0.29 | +0.04 | +18.18% | 24 | 11,502 | 28.08% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240621P00050000 | 2023-02-08 3:08PM EST | 50.00 | 0.30 | 0.29 | 0.39 | +0.01 | +3.45% | 60 | 10,676 | 47.31% |
AAPL240621P00055000 | 2023-02-03 11:26AM EST | 55.00 | 0.35 | 0.21 | 0.65 | 0.00 | - | 302 | 1,425 | 47.41% |
AAPL240621P00060000 | 2023-02-08 3:17PM EST | 60.00 | 0.55 | 0.46 | 0.78 | +0.05 | +10.00% | 1 | 1,011 | 45.17% |
AAPL240621P00065000 | 2023-02-08 9:46AM EST | 65.00 | 0.72 | 0.47 | 0.94 | +0.01 | +1.41% | 7 | 298 | 43.16% |
AAPL240621P00070000 | 2023-02-08 3:22PM EST | 70.00 | 0.89 | 0.60 | 1.17 | +0.09 | +11.25% | 91 | 2,332 | 41.65% |
AAPL240621P00075000 | 2023-02-08 3:19PM EST | 75.00 | 1.11 | 0.81 | 1.40 | +0.01 | +0.91% | 8 | 640 | 39.94% |
AAPL240621P00080000 | 2023-02-08 3:43PM EST | 80.00 | 1.38 | 1.10 | 1.68 | +0.19 | +15.97% | 2 | 4,722 | 38.40% |
AAPL240621P00085000 | 2023-02-02 10:57AM EST | 85.00 | 1.66 | 1.47 | 1.95 | 0.00 | - | 11 | 1,262 | 36.68% |
AAPL240621P00090000 | 2023-02-06 3:06PM EST | 90.00 | 2.00 | 1.76 | 2.41 | -0.09 | -4.31% | 3 | 1,607 | 35.67% |
AAPL240621P00095000 | 2023-02-02 3:54PM EST | 95.00 | 2.60 | 2.31 | 2.71 | 0.00 | - | 3 | 823 | 33.83% |
AAPL240621P00100000 | 2023-02-08 2:57PM EST | 100.00 | 3.10 | 2.81 | 3.35 | -0.05 | -1.59% | 186 | 3,520 | 33.05% |
AAPL240621P00105000 | 2023-02-07 12:28PM EST | 105.00 | 3.67 | 3.40 | 4.05 | 0.00 | - | 14 | 1,234 | 32.15% |
AAPL240621P00110000 | 2023-02-08 2:58PM EST | 110.00 | 4.50 | 4.40 | 4.70 | +0.60 | +15.38% | 3 | 2,397 | 30.88% |
AAPL240621P00115000 | 2023-02-08 1:50PM EST | 115.00 | 5.45 | 5.00 | 5.80 | +0.50 | +10.10% | 4 | 5,223 | 30.46% |
AAPL240621P00120000 | 2023-02-08 3:37PM EST | 120.00 | 6.45 | 6.05 | 6.70 | +0.26 | +4.20% | 76 | 6,910 | 29.32% |
AAPL240621P00125000 | 2023-02-08 12:44PM EST | 125.00 | 7.65 | 7.20 | 7.90 | +0.15 | +2.00% | 3 | 4,095 | 28.53% |
AAPL240621P00130000 | 2023-02-08 2:21PM EST | 130.00 | 8.80 | 8.50 | 9.15 | +0.55 | +6.67% | 45 | 7,614 | 27.58% |
AAPL240621P00135000 | 2023-02-08 3:29PM EST | 135.00 | 10.45 | 9.65 | 10.55 | +0.90 | +9.42% | 95 | 6,528 | 26.64% |
AAPL240621P00140000 | 2023-02-08 2:32PM EST | 140.00 | 11.90 | 11.55 | 12.35 | +0.65 | +5.78% | 207 | 7,075 | 26.06% |
AAPL240621P00145000 | 2023-02-06 3:55PM EST | 145.00 | 13.70 | 12.15 | 15.10 | 0.00 | - | 187 | 5,896 | 26.60% |
AAPL240621P00150000 | 2023-02-08 3:39PM EST | 150.00 | 15.75 | 15.25 | 16.10 | +0.90 | +6.06% | 9 | 3,899 | 24.28% |
AAPL240621P00155000 | 2023-02-08 2:37PM EST | 155.00 | 17.85 | 16.50 | 18.20 | +1.20 | +7.21% | 5 | 1,842 | 23.28% |
AAPL240621P00160000 | 2023-02-08 3:40PM EST | 160.00 | 20.45 | 19.05 | 20.60 | +0.66 | +3.34% | 52 | 5,789 | 22.39% |
AAPL240621P00165000 | 2023-02-08 9:53AM EST | 165.00 | 22.20 | 22.35 | 23.35 | +0.26 | +1.19% | 22 | 3,310 | 21.67% |
AAPL240621P00170000 | 2023-02-08 2:42PM EST | 170.00 | 25.97 | 25.45 | 26.45 | +1.26 | +5.10% | 3 | 2,982 | 21.11% |
AAPL240621P00175000 | 2023-02-08 12:45PM EST | 175.00 | 29.25 | 27.40 | 29.35 | +0.65 | +2.27% | 2 | 3,317 | 19.87% |
AAPL240621P00180000 | 2023-02-07 11:59AM EST | 180.00 | 31.60 | 30.75 | 32.95 | 0.00 | - | 3 | 1,420 | 19.32% |
AAPL240621P00185000 | 2023-02-08 12:45PM EST | 185.00 | 36.35 | 35.85 | 36.60 | +0.33 | +0.92% | 2 | 1,105 | 18.45% |
AAPL240621P00190000 | 2023-02-08 12:10PM EST | 190.00 | 40.00 | 38.85 | 40.55 | +0.52 | +1.32% | 2 | 1,576 | 17.67% |
AAPL240621P00195000 | 2023-02-08 2:42PM EST | 195.00 | 44.37 | 43.65 | 44.50 | +3.02 | +7.30% | 2 | 1,178 | 16.24% |
AAPL240621P00200000 | 2023-02-07 1:58PM EST | 200.00 | 48.59 | 47.95 | 49.20 | 0.00 | - | 2 | 6 | 16.43% |
AAPL240621P00205000 | 2023-02-03 10:12AM EST | 205.00 | 51.37 | 52.45 | 54.20 | 0.00 | - | 1 | 2 | 17.49% |
AAPL240621P00210000 | 2023-01-10 2:18PM EST | 210.00 | 79.78 | 57.25 | 59.15 | 0.00 | - | 2 | 0 | 18.34% |
AAPL240621P00215000 | 2023-02-03 11:11AM EST | 215.00 | 59.35 | 62.15 | 64.20 | 0.00 | - | 2 | 0 | 19.51% |
AAPL240621P00220000 | 2023-02-03 1:10PM EST | 220.00 | 65.40 | 67.05 | 69.30 | 0.00 | - | 1 | 2 | 20.84% |
AAPL240621P00225000 | 2023-01-11 2:08PM EST | 225.00 | 93.07 | 71.95 | 74.35 | 0.00 | - | 2 | 0 | 21.96% |
AAPL240621P00230000 | 2023-01-03 12:59PM EST | 230.00 | 105.27 | 78.15 | 81.00 | 0.00 | - | 1 | 0 | 27.94% |
AAPL240621P00235000 | 2022-11-07 10:32AM EST | 235.00 | 98.62 | 91.45 | 94.45 | 0.00 | - | 1 | 0 | 45.42% |
AAPL240621P00240000 | 2022-12-28 12:31PM EST | 240.00 | 113.28 | 92.55 | 95.55 | 0.00 | - | 2 | 0 | 39.72% |
AAPL240621P00245000 | 2022-12-15 9:59AM EST | 245.00 | 106.00 | 108.45 | 111.95 | 0.00 | - | 22 | 1 | 56.73% |
AAPL240621P00250000 | 2023-02-02 10:34AM EST | 250.00 | 100.62 | 96.50 | 99.75 | 0.00 | - | 2 | 1 | 27.76% |
AAPL240621P00260000 | 2022-12-27 11:40AM EST | 260.00 | 130.40 | 114.70 | 117.50 | 0.00 | - | 2 | 0 | 47.28% |
AAPL240621P00265000 | 2022-12-27 11:42AM EST | 265.00 | 135.20 | 119.75 | 122.50 | 0.00 | - | - | 0 | 48.22% |
AAPL240621P00270000 | 2022-12-27 11:41AM EST | 270.00 | 140.39 | 124.85 | 127.45 | 0.00 | - | 2 | 0 | 49.04% |
AAPL240621P00280000 | 2022-11-09 11:04AM EST | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 51.07% |
AAPL240621P00290000 | 2022-10-13 9:30AM EST | 290.00 | 154.38 | 138.70 | 142.10 | 0.00 | - | 6 | 0 | 40.99% |
AAPL240621P00300000 | 2022-11-04 1:34PM EST | 300.00 | 164.00 | 150.45 | 154.30 | 0.00 | - | 1 | 0 | 47.68% |
AAPL240621P00310000 | 2022-10-07 10:12AM EST | 310.00 | 168.53 | 169.00 | 174.00 | 0.00 | - | 2 | 0 | 62.77% |
AAPL240621P00320000 | 2023-01-05 10:27AM EST | 320.00 | 193.10 | 164.00 | 166.90 | 0.00 | - | 1 | 2 | 0.00% |