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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240621C00005000 | 2024-03-21 9:30AM EDT | 5.00 | 171.95 | 164.65 | 168.45 | 0.00 | - | 6 | 7 | 294.53% |
AAPL240621C00010000 | 2024-02-26 4:49PM EDT | 10.00 | 171.61 | 162.80 | 163.75 | 0.00 | - | 2 | 2 | 400.20% |
AAPL240621C00015000 | 2024-03-28 9:31AM EDT | 15.00 | 156.73 | 155.35 | 156.35 | -16.51 | -9.53% | 1 | 1 | 0.00% |
AAPL240621C00020000 | 2024-01-05 10:44AM EDT | 20.00 | 162.22 | 165.40 | 167.45 | 0.00 | - | 2 | 1 | 682.03% |
AAPL240621C00025000 | 2024-01-26 11:01AM EDT | 25.00 | 169.65 | 157.05 | 158.65 | 0.00 | - | 2 | 143 | 472.71% |
AAPL240621C00030000 | 2024-02-26 4:49PM EDT | 30.00 | 151.74 | 142.70 | 144.00 | 0.00 | - | 1 | 458 | 232.81% |
AAPL240621C00035000 | 2024-03-21 9:30AM EDT | 35.00 | 142.20 | 135.00 | 138.60 | 0.00 | - | 5 | 588 | 154.10% |
AAPL240621C00040000 | 2024-01-25 3:09PM EDT | 40.00 | 154.20 | 142.25 | 143.85 | 0.00 | - | 470 | 343 | 342.02% |
AAPL240621C00050000 | 2024-03-27 2:18PM EDT | 50.00 | 123.04 | 120.30 | 123.80 | 0.00 | - | 2 | 1,050 | 131.84% |
AAPL240621C00055000 | 2024-03-22 3:49PM EDT | 55.00 | 118.28 | 115.15 | 118.90 | 0.00 | - | 3 | 1,031 | 121.29% |
AAPL240621C00060000 | 2024-03-06 12:25PM EDT | 60.00 | 110.55 | 110.20 | 113.95 | 0.00 | - | 2 | 870 | 114.26% |
AAPL240621C00065000 | 2024-03-22 3:03PM EDT | 65.00 | 108.70 | 105.30 | 109.00 | 0.00 | - | 100 | 1,482 | 108.40% |
AAPL240621C00070000 | 2024-03-22 2:55PM EDT | 70.00 | 103.80 | 100.35 | 104.10 | 0.00 | - | 8 | 858 | 102.73% |
AAPL240621C00075000 | 2024-03-22 3:20PM EDT | 75.00 | 98.69 | 95.50 | 99.00 | 0.00 | - | 80 | 1,675 | 96.14% |
AAPL240621C00080000 | 2024-03-26 3:37PM EDT | 80.00 | 91.25 | 90.50 | 94.25 | 0.00 | - | 1 | 876 | 91.97% |
AAPL240621C00085000 | 2024-03-25 10:26AM EDT | 85.00 | 86.03 | 85.50 | 89.30 | 0.00 | - | 1 | 1,036 | 85.94% |
AAPL240621C00090000 | 2024-03-21 3:32PM EDT | 90.00 | 82.60 | 80.65 | 84.40 | 0.00 | - | 2 | 1,210 | 81.88% |
AAPL240621C00095000 | 2024-03-18 10:17AM EDT | 95.00 | 83.08 | 75.75 | 79.50 | 0.00 | - | 1 | 2,024 | 77.39% |
AAPL240621C00100000 | 2024-03-28 9:35AM EDT | 100.00 | 72.50 | 71.15 | 74.05 | +1.50 | +2.11% | 1 | 5,849 | 71.29% |
AAPL240621C00105000 | 2024-03-27 11:46AM EDT | 105.00 | 68.65 | 66.10 | 69.65 | 0.00 | - | 4 | 328 | 69.17% |
AAPL240621C00110000 | 2024-03-26 1:01PM EDT | 110.00 | 62.35 | 61.00 | 64.75 | 0.00 | - | 1 | 3,302 | 63.72% |
AAPL240621C00115000 | 2024-03-28 12:09PM EDT | 115.00 | 57.50 | 56.10 | 59.85 | -1.20 | -2.04% | 1 | 1,625 | 59.47% |
AAPL240621C00120000 | 2024-03-28 3:42PM EDT | 120.00 | 53.50 | 51.20 | 54.95 | +1.69 | +3.26% | 6 | 6,080 | 55.25% |
AAPL240621C00125000 | 2024-03-26 9:51AM EDT | 125.00 | 47.46 | 46.30 | 50.10 | 0.00 | - | 1 | 1,557 | 51.26% |
AAPL240621C00130000 | 2024-03-28 12:41PM EDT | 130.00 | 43.20 | 41.50 | 45.25 | -1.05 | -2.37% | 7 | 4,765 | 59.34% |
AAPL240621C00135000 | 2024-03-28 12:13PM EDT | 135.00 | 38.19 | 36.65 | 40.00 | -1.61 | -4.05% | 16 | 4,919 | 52.32% |
AAPL240621C00140000 | 2024-03-28 1:41PM EDT | 140.00 | 33.50 | 31.75 | 35.00 | -0.93 | -2.70% | 18 | 3,258 | 46.83% |
AAPL240621C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 29.69 | 27.05 | 30.60 | -0.51 | -1.69% | 1 | 4,014 | 44.15% |
AAPL240621C00150000 | 2024-03-28 3:52PM EDT | 150.00 | 25.15 | 24.30 | 26.45 | -1.13 | -4.30% | 31 | 12,254 | 42.07% |
AAPL240621C00155000 | 2024-03-28 3:14PM EDT | 155.00 | 20.68 | 20.00 | 21.95 | -0.77 | -3.59% | 29 | 4,436 | 38.09% |
AAPL240621C00160000 | 2024-03-28 3:27PM EDT | 160.00 | 16.40 | 16.00 | 18.20 | -1.30 | -7.34% | 188 | 13,262 | 36.30% |
AAPL240621C00165000 | 2024-03-28 3:39PM EDT | 165.00 | 13.10 | 12.50 | 14.00 | -0.95 | -6.76% | 330 | 6,751 | 32.27% |
AAPL240621C00170000 | 2024-03-28 3:59PM EDT | 170.00 | 9.50 | 9.40 | 9.70 | -1.16 | -10.88% | 5,376 | 14,310 | 27.21% |
AAPL240621C00175000 | 2024-03-28 3:59PM EDT | 175.00 | 7.00 | 6.90 | 7.05 | -0.85 | -10.83% | 3,010 | 27,046 | 26.09% |
AAPL240621C00180000 | 2024-03-28 3:59PM EDT | 180.00 | 4.98 | 4.80 | 5.00 | -0.59 | -10.59% | 2,504 | 27,760 | 25.43% |
AAPL240621C00185000 | 2024-03-28 3:59PM EDT | 185.00 | 3.35 | 3.25 | 3.50 | -0.50 | -12.99% | 9,396 | 31,939 | 25.17% |
AAPL240621C00190000 | 2024-03-28 3:57PM EDT | 190.00 | 2.35 | 2.18 | 2.31 | -0.23 | -8.91% | 803 | 30,837 | 24.66% |
AAPL240621C00195000 | 2024-03-28 3:49PM EDT | 195.00 | 1.45 | 1.45 | 1.54 | -0.25 | -14.71% | 982 | 27,452 | 24.60% |
AAPL240621C00200000 | 2024-03-28 3:55PM EDT | 200.00 | 1.03 | 0.97 | 1.03 | -0.12 | -10.43% | 3,970 | 58,742 | 24.73% |
AAPL240621C00205000 | 2024-03-28 3:51PM EDT | 205.00 | 0.67 | 0.62 | 0.70 | -0.08 | -10.67% | 648 | 20,187 | 25.05% |
AAPL240621C00210000 | 2024-03-28 3:59PM EDT | 210.00 | 0.45 | 0.43 | 0.47 | -0.08 | -15.09% | 277 | 33,034 | 25.34% |
AAPL240621C00215000 | 2024-03-28 3:09PM EDT | 215.00 | 0.33 | 0.30 | 0.34 | -0.04 | -10.81% | 94 | 15,642 | 25.98% |
AAPL240621C00220000 | 2024-03-28 3:49PM EDT | 220.00 | 0.23 | 0.22 | 0.26 | -0.04 | -14.81% | 146 | 29,751 | 26.81% |
AAPL240621C00225000 | 2024-03-28 2:19PM EDT | 225.00 | 0.18 | 0.16 | 0.19 | -0.03 | -14.29% | 61 | 32,357 | 27.39% |
AAPL240621C00230000 | 2024-03-28 1:24PM EDT | 230.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 40 | 16,519 | 28.22% |
AAPL240621C00235000 | 2024-03-28 3:58PM EDT | 235.00 | 0.11 | 0.00 | 0.14 | -0.01 | -8.33% | 7 | 9,974 | 29.69% |
AAPL240621C00240000 | 2024-03-28 12:13PM EDT | 240.00 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 6 | 7,415 | 29.98% |
AAPL240621C00245000 | 2024-03-28 2:11PM EDT | 245.00 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 2 | 5,910 | 31.54% |
AAPL240621C00250000 | 2024-03-28 10:53AM EDT | 250.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 5 | 10,375 | 32.62% |
AAPL240621C00255000 | 2024-03-28 11:02AM EDT | 255.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 205 | 4,322 | 33.11% |
AAPL240621C00260000 | 2024-03-28 3:27PM EDT | 260.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 3 | 4,637 | 34.47% |
AAPL240621C00265000 | 2024-03-27 11:16AM EDT | 265.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 1,263 | 35.25% |
AAPL240621C00270000 | 2024-03-27 3:24PM EDT | 270.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 19 | 2,869 | 36.52% |
AAPL240621C00275000 | 2024-03-27 3:21PM EDT | 275.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 203 | 754 | 37.11% |
AAPL240621C00280000 | 2024-03-26 1:55PM EDT | 280.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,880 | 37.50% |
AAPL240621C00285000 | 2024-03-26 3:57PM EDT | 285.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 346 | 1,263 | 38.67% |
AAPL240621C00290000 | 2024-03-22 2:23PM EDT | 290.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 4,750 | 39.84% |
AAPL240621C00300000 | 2024-03-28 2:11PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 8,053 | 39.45% |
AAPL240621C00310000 | 2024-03-27 10:44AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,491 | 42.97% |
AAPL240621C00320000 | 2024-03-28 2:46PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 44 | 14,455 | 25.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240621P00025000 | 2024-03-12 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 4 | 132.81% |
AAPL240621P00030000 | 2024-02-28 10:32AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 7 | 120.31% |
AAPL240621P00035000 | 2024-02-12 10:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 100.00% |
AAPL240621P00040000 | 2024-02-22 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 51 | 107.03% |
AAPL240621P00045000 | 2024-02-14 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 89.06% |
AAPL240621P00050000 | 2024-03-28 10:19AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 685 | 16,048 | 78.13% |
AAPL240621P00055000 | 2024-03-11 1:21PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,800 | 3,279 | 78.91% |
AAPL240621P00060000 | 2024-03-06 12:14PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 350 | 1,662 | 73.44% |
AAPL240621P00065000 | 2024-02-23 10:30AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 393 | 67.97% |
AAPL240621P00070000 | 2024-03-26 12:25PM EDT | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,917 | 64.84% |
AAPL240621P00075000 | 2024-03-21 3:35PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,542 | 60.94% |
AAPL240621P00080000 | 2024-03-27 9:42AM EDT | 80.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 50 | 6,850 | 57.81% |
AAPL240621P00085000 | 2024-03-25 3:43PM EDT | 85.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 1,637 | 54.30% |
AAPL240621P00090000 | 2024-03-28 2:51PM EDT | 90.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 2,935 | 51.37% |
AAPL240621P00095000 | 2024-03-26 12:32PM EDT | 95.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 5 | 1,819 | 49.02% |
AAPL240621P00100000 | 2024-03-28 12:53PM EDT | 100.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 37 | 5,278 | 47.85% |
AAPL240621P00105000 | 2024-03-28 3:44PM EDT | 105.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 3 | 2,710 | 45.02% |
AAPL240621P00110000 | 2024-03-28 12:53PM EDT | 110.00 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 2 | 5,342 | 42.04% |
AAPL240621P00115000 | 2024-03-28 10:42AM EDT | 115.00 | 0.16 | 0.12 | 0.18 | +0.01 | +6.67% | 3 | 5,000 | 39.70% |
AAPL240621P00120000 | 2024-03-28 12:53PM EDT | 120.00 | 0.21 | 0.17 | 0.22 | +0.01 | +5.00% | 13 | 10,231 | 37.06% |
AAPL240621P00125000 | 2024-03-28 2:19PM EDT | 125.00 | 0.25 | 0.23 | 0.28 | 0.00 | - | 11 | 13,077 | 34.72% |
AAPL240621P00130000 | 2024-03-28 3:47PM EDT | 130.00 | 0.32 | 0.31 | 0.36 | +0.02 | +6.67% | 44 | 16,475 | 32.45% |
AAPL240621P00135000 | 2024-03-28 3:22PM EDT | 135.00 | 0.44 | 0.43 | 0.48 | +0.04 | +10.00% | 21 | 12,437 | 30.37% |
AAPL240621P00140000 | 2024-03-28 3:26PM EDT | 140.00 | 0.61 | 0.62 | 0.67 | +0.06 | +10.91% | 848 | 30,141 | 28.59% |
AAPL240621P00145000 | 2024-03-28 3:49PM EDT | 145.00 | 0.90 | 0.89 | 0.95 | +0.07 | +8.43% | 133 | 12,089 | 26.93% |
AAPL240621P00150000 | 2024-03-28 3:59PM EDT | 150.00 | 1.32 | 1.32 | 1.41 | +0.16 | +13.79% | 238 | 21,572 | 25.65% |
AAPL240621P00155000 | 2024-03-28 3:29PM EDT | 155.00 | 1.98 | 1.99 | 2.10 | +0.25 | +14.45% | 248 | 15,420 | 24.50% |
AAPL240621P00160000 | 2024-03-28 3:59PM EDT | 160.00 | 2.94 | 2.98 | 3.10 | +0.34 | +13.08% | 431 | 33,392 | 23.47% |
AAPL240621P00165000 | 2024-03-28 3:48PM EDT | 165.00 | 4.30 | 4.30 | 4.50 | +0.50 | +13.16% | 747 | 24,265 | 22.52% |
AAPL240621P00170000 | 2024-03-28 3:52PM EDT | 170.00 | 6.10 | 6.15 | 6.40 | +0.59 | +10.71% | 1,344 | 46,298 | 21.66% |
AAPL240621P00175000 | 2024-03-28 3:45PM EDT | 175.00 | 8.50 | 6.75 | 8.85 | +0.80 | +10.39% | 368 | 49,927 | 20.85% |
AAPL240621P00180000 | 2024-03-28 3:52PM EDT | 180.00 | 11.60 | 11.25 | 12.00 | +1.30 | +12.62% | 96 | 51,408 | 20.48% |
AAPL240621P00185000 | 2024-03-28 2:45PM EDT | 185.00 | 15.00 | 14.40 | 16.00 | +1.09 | +7.84% | 100 | 15,995 | 21.44% |
AAPL240621P00190000 | 2024-03-28 11:52AM EDT | 190.00 | 19.59 | 18.50 | 19.95 | +1.59 | +8.83% | 45 | 18,306 | 20.74% |
AAPL240621P00195000 | 2024-03-28 10:38AM EDT | 195.00 | 24.50 | 22.80 | 25.00 | +2.65 | +12.13% | 27 | 8,799 | 24.32% |
AAPL240621P00200000 | 2024-03-28 3:46PM EDT | 200.00 | 28.53 | 26.60 | 30.00 | +1.28 | +4.70% | 15 | 2,600 | 27.44% |
AAPL240621P00205000 | 2024-03-28 3:57PM EDT | 205.00 | 33.10 | 32.70 | 35.40 | +1.45 | +4.58% | 1,700 | 300 | 32.60% |
AAPL240621P00210000 | 2024-03-28 2:50PM EDT | 210.00 | 38.40 | 37.70 | 40.35 | +1.05 | +2.81% | 2,850 | 723 | 35.22% |
AAPL240621P00215000 | 2024-03-28 2:50PM EDT | 215.00 | 43.10 | 41.55 | 45.35 | +1.00 | +2.38% | 1,170 | 236 | 37.98% |
AAPL240621P00220000 | 2024-03-26 2:46PM EDT | 220.00 | 49.40 | 47.25 | 49.65 | 0.00 | - | 19 | 4 | 35.94% |
AAPL240621P00225000 | 2024-03-01 10:56AM EDT | 225.00 | 45.12 | 51.55 | 55.35 | 0.00 | - | 1 | 0 | 43.13% |
AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 230.00 | 54.35 | 56.55 | 60.35 | 0.00 | - | 1 | 0 | 45.56% |
AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 235.00 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
AAPL240621P00240000 | 2024-03-28 12:35PM EDT | 240.00 | 68.78 | 66.55 | 70.35 | -1.17 | -1.67% | 1 | 2 | 50.16% |
AAPL240621P00245000 | 2024-03-26 3:25PM EDT | 245.00 | 74.55 | 72.25 | 74.65 | 0.00 | - | 1 | 1 | 46.91% |
AAPL240621P00250000 | 2024-03-26 3:25PM EDT | 250.00 | 79.53 | 76.55 | 80.35 | 0.00 | - | 2 | 1 | 54.44% |
AAPL240621P00255000 | 2024-03-26 3:25PM EDT | 255.00 | 84.55 | 82.25 | 84.65 | 0.00 | - | 1 | 0 | 50.82% |
AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 260.00 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 265.00 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 0.00% |
AAPL240621P00270000 | 2024-03-26 3:25PM EDT | 270.00 | 98.82 | 96.55 | 100.35 | -0.66 | -0.66% | 4 | 5 | 62.28% |
AAPL240621P00275000 | 2024-03-26 3:25PM EDT | 275.00 | 104.50 | 101.55 | 105.35 | 0.00 | - | 6 | 0 | 64.11% |
AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 164.01% |
AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 290.00 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 66.31% |
AAPL240621P00300000 | 2024-03-26 3:44PM EDT | 300.00 | 128.84 | 126.55 | 130.30 | -0.91 | -0.70% | 1 | 1 | 72.14% |
AAPL240621P00310000 | 2024-03-25 3:48PM EDT | 310.00 | 138.26 | 136.55 | 140.30 | 0.00 | - | 1 | 0 | 75.24% |
AAPL240621P00320000 | 2023-08-21 9:54AM EDT | 320.00 | 145.28 | 141.60 | 143.05 | 0.00 | - | 2 | 0 | 0.00% |