Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405C00135000 | 2024-03-27 11:53AM EDT | 2024-04-05 | 37.54 | 35.40 | 37.70 | 0.00 | - | 6 | 12 | 71.88% |
AAPL240412C00135000 | 2024-03-21 3:37PM EDT | 2024-04-12 | 36.57 | 36.00 | 38.30 | 0.00 | - | 2 | 2 | 77.64% |
AAPL240419C00135000 | 2024-03-22 11:21AM EDT | 2024-04-19 | 37.90 | 36.10 | 38.75 | 0.00 | - | 17 | 74 | 69.48% |
AAPL240426C00135000 | 2024-03-28 10:38AM EDT | 2024-04-26 | 36.50 | 36.10 | 39.00 | -0.90 | -2.41% | 3 | 3 | 62.40% |
AAPL240503C00135000 | 2024-03-21 1:16PM EDT | 2024-05-03 | 38.50 | 35.55 | 39.70 | 0.00 | - | - | 6 | 56.98% |
AAPL240517C00135000 | 2024-03-21 2:27PM EDT | 2024-05-17 | 37.58 | 35.80 | 39.00 | 0.00 | - | 1 | 92 | 60.82% |
AAPL240621C00135000 | 2024-03-28 12:13PM EDT | 2024-06-21 | 38.19 | 36.65 | 40.00 | -1.61 | -4.05% | 16 | 4,919 | 52.32% |
AAPL240719C00135000 | 2024-03-28 11:29AM EDT | 2024-07-19 | 38.63 | 37.25 | 41.20 | -1.47 | -3.67% | 6 | 47 | 50.73% |
AAPL240816C00135000 | 2024-03-27 3:26PM EDT | 2024-08-16 | 41.35 | 39.60 | 41.75 | 0.00 | - | 4 | 83 | 47.49% |
AAPL240920C00135000 | 2024-03-21 3:47PM EDT | 2024-09-20 | 40.83 | 39.10 | 42.80 | 0.00 | - | 57 | 441 | 45.92% |
AAPL241018C00135000 | 2024-03-26 3:38PM EDT | 2024-10-18 | 40.65 | 39.85 | 42.20 | 0.00 | - | 1 | 10 | 40.85% |
AAPL241115C00135000 | 2024-03-27 9:45AM EDT | 2024-11-15 | 43.00 | 40.65 | 44.45 | 0.00 | - | 1 | 101 | 44.45% |
AAPL241220C00135000 | 2024-03-26 10:37AM EDT | 2024-12-20 | 43.30 | 41.50 | 45.35 | +0.49 | +1.14% | 1 | 375 | 43.62% |
AAPL250117C00135000 | 2024-03-28 3:14PM EDT | 2025-01-17 | 44.64 | 42.20 | 46.10 | -1.21 | -2.64% | 2 | 9,475 | 43.20% |
AAPL250321C00135000 | 2024-03-27 3:38PM EDT | 2025-03-21 | 47.18 | 45.10 | 47.60 | 0.00 | - | 2 | 79 | 42.25% |
AAPL250620C00135000 | 2024-03-27 9:43AM EDT | 2025-06-20 | 47.94 | 47.20 | 48.30 | 0.00 | - | 20 | 420 | 38.97% |
AAPL250919C00135000 | 2024-03-06 10:54AM EDT | 2025-09-19 | 48.83 | 49.35 | 50.65 | 0.00 | - | 2 | 5 | 39.28% |
AAPL251219C00135000 | 2024-03-27 9:45AM EDT | 2025-12-19 | 52.20 | 51.20 | 53.75 | 0.00 | - | 3 | 1,050 | 40.82% |
AAPL260116C00135000 | 2024-03-26 1:26PM EDT | 2026-01-16 | 51.93 | 50.40 | 52.85 | 0.00 | - | 75 | 259 | 38.68% |
AAPL260618C00135000 | 2024-03-28 12:30PM EDT | 2026-06-18 | 54.70 | 53.90 | 57.00 | +0.34 | +0.63% | 435 | 529 | 40.07% |
AAPL261218C00135000 | 2024-03-28 11:09AM EDT | 2026-12-18 | 57.47 | 56.00 | 59.15 | +0.41 | +0.72% | 427 | 6 | 38.62% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405P00135000 | 2024-03-28 3:42PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 262 | 54.69% |
AAPL240412P00135000 | 2024-03-28 3:37PM EDT | 2024-04-12 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 27 | 1,750 | 49.02% |
AAPL240419P00135000 | 2024-03-28 2:24PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.07 | 0.00 | - | 310 | 3,799 | 43.36% |
AAPL240426P00135000 | 2024-03-28 12:07PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 160 | 38.48% |
AAPL240503P00135000 | 2024-03-28 3:52PM EDT | 2024-05-03 | 0.14 | 0.08 | 0.17 | -0.02 | -12.50% | 8 | 19 | 38.67% |
AAPL240517P00135000 | 2024-03-28 3:38PM EDT | 2024-05-17 | 0.21 | 0.21 | 0.23 | +0.01 | +5.00% | 34 | 752 | 34.52% |
AAPL240621P00135000 | 2024-03-28 3:22PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.48 | +0.04 | +10.00% | 21 | 12,437 | 30.37% |
AAPL240719P00135000 | 2024-03-28 12:55PM EDT | 2024-07-19 | 0.67 | 0.62 | 0.70 | +0.06 | +9.84% | 31 | 1,026 | 28.58% |
AAPL240816P00135000 | 2024-03-28 2:45PM EDT | 2024-08-16 | 0.93 | 0.93 | 0.97 | +0.02 | +2.20% | 3 | 3,424 | 27.63% |
AAPL240920P00135000 | 2024-03-28 3:48PM EDT | 2024-09-20 | 1.25 | 1.22 | 1.27 | +0.10 | +8.70% | 63 | 6,179 | 26.50% |
AAPL241018P00135000 | 2024-03-28 1:31PM EDT | 2024-10-18 | 1.49 | 1.46 | 1.65 | +0.01 | +0.68% | 3 | 3,026 | 26.45% |
AAPL241115P00135000 | 2024-03-28 12:22PM EDT | 2024-11-15 | 2.00 | 1.83 | 2.11 | +0.15 | +8.11% | 5 | 383 | 26.70% |
AAPL241220P00135000 | 2024-03-28 3:53PM EDT | 2024-12-20 | 2.30 | 2.28 | 2.40 | +0.09 | +4.07% | 4 | 2,534 | 25.92% |
AAPL250117P00135000 | 2024-03-28 2:41PM EDT | 2025-01-17 | 2.51 | 2.54 | 2.65 | +0.04 | +1.62% | 16 | 16,495 | 25.46% |
AAPL250321P00135000 | 2024-03-27 10:34AM EDT | 2025-03-21 | 3.32 | 3.15 | 3.45 | +0.12 | +3.75% | 1 | 917 | 25.32% |
AAPL250620P00135000 | 2024-03-26 3:54PM EDT | 2025-06-20 | 4.35 | 4.15 | 4.45 | -0.15 | -3.33% | 201 | 2,954 | 24.88% |
AAPL250919P00135000 | 2024-03-27 9:41AM EDT | 2025-09-19 | 5.25 | 4.85 | 5.55 | 0.00 | - | 1 | 200 | 24.81% |
AAPL251219P00135000 | 2024-03-27 10:40AM EDT | 2025-12-19 | 6.08 | 5.95 | 6.40 | 0.00 | - | 1 | 991 | 24.40% |
AAPL260116P00135000 | 2024-03-27 11:27AM EDT | 2026-01-16 | 6.15 | 6.10 | 6.55 | 0.00 | - | 400 | 1,194 | 24.12% |
AAPL260618P00135000 | 2024-03-28 10:49AM EDT | 2026-06-18 | 7.82 | 7.10 | 7.90 | +0.17 | +2.22% | 1 | 917 | 23.68% |
AAPL261218P00135000 | 2024-03-28 3:27PM EDT | 2026-12-18 | 8.70 | 6.50 | 11.00 | +0.25 | +2.96% | 3 | 22 | 25.22% |