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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00140000 | 2024-03-28 10:56AM EDT | 2024-03-28 | 30.77 | 30.85 | 31.45 | +0.07 | +0.23% | 2 | 13 | 211.72% |
AAPL240405C00140000 | 2024-03-28 10:56AM EDT | 2024-04-05 | 30.98 | 31.10 | 31.70 | -1.29 | -4.00% | 2 | 14 | 67.68% |
AAPL240412C00140000 | 2024-03-27 3:40PM EDT | 2024-04-12 | 33.58 | 31.35 | 31.95 | 0.00 | - | 6 | 8 | 59.57% |
AAPL240419C00140000 | 2024-03-28 12:57PM EDT | 2024-04-19 | 31.86 | 31.70 | 32.05 | -0.89 | -2.65% | 1 | 285 | 54.44% |
AAPL240426C00140000 | 2024-03-25 1:15PM EDT | 2024-04-26 | 32.04 | 31.85 | 32.20 | 0.00 | - | 14 | 18 | 50.05% |
AAPL240503C00140000 | 2024-03-28 9:49AM EDT | 2024-05-03 | 32.10 | 32.10 | 32.40 | -1.02 | -3.08% | 3 | 13 | 49.73% |
AAPL240517C00140000 | 2024-03-28 12:57PM EDT | 2024-05-17 | 32.52 | 32.35 | 32.70 | -2.08 | -6.12% | 3 | 465 | 45.14% |
AAPL240621C00140000 | 2024-03-28 11:35AM EDT | 2024-06-21 | 33.17 | 33.45 | 33.70 | -1.26 | -3.66% | 17 | 3,258 | 40.88% |
AAPL240719C00140000 | 2024-03-28 10:53AM EDT | 2024-07-19 | 34.00 | 34.25 | 34.45 | -2.50 | -6.85% | 7 | 132 | 38.99% |
AAPL240816C00140000 | 2024-03-28 11:52AM EDT | 2024-08-16 | 35.00 | 35.10 | 35.30 | +0.65 | +1.89% | 2 | 85 | 38.21% |
AAPL240920C00140000 | 2024-03-28 11:25AM EDT | 2024-09-20 | 35.84 | 36.10 | 36.25 | -1.74 | -4.63% | 12 | 1,990 | 37.31% |
AAPL241018C00140000 | 2024-03-27 10:16AM EDT | 2024-10-18 | 37.80 | 36.95 | 37.10 | 0.00 | - | 1 | 21 | 37.12% |
AAPL241115C00140000 | 2024-03-25 3:38PM EDT | 2024-11-15 | 38.55 | 37.85 | 38.05 | 0.00 | - | 6 | 95 | 37.30% |
AAPL241220C00140000 | 2024-03-26 1:51PM EDT | 2024-12-20 | 39.20 | 38.85 | 39.10 | +0.80 | +2.08% | 1 | 2,800 | 37.26% |
AAPL250117C00140000 | 2024-03-28 12:23PM EDT | 2025-01-17 | 39.50 | 39.70 | 39.95 | -1.55 | -3.78% | 2 | 6,594 | 37.32% |
AAPL250321C00140000 | 2024-03-28 12:56PM EDT | 2025-03-21 | 41.50 | 41.35 | 41.60 | -1.05 | -2.47% | 4 | 151 | 37.11% |
AAPL250620C00140000 | 2024-03-27 3:46PM EDT | 2025-06-20 | 45.58 | 43.70 | 43.95 | 0.00 | - | 28 | 978 | 37.13% |
AAPL250919C00140000 | 2024-03-27 3:59PM EDT | 2025-09-19 | 47.50 | 45.70 | 46.05 | 0.00 | - | 2 | 22 | 37.05% |
AAPL251219C00140000 | 2024-03-26 9:30AM EDT | 2025-12-19 | 47.05 | 47.85 | 48.25 | 0.00 | - | 1 | 1,480 | 37.33% |
AAPL260116C00140000 | 2024-03-27 11:05AM EDT | 2026-01-16 | 48.32 | 48.45 | 49.00 | -1.28 | -2.58% | 1 | 861 | 37.54% |
AAPL260618C00140000 | 2024-03-28 11:39AM EDT | 2026-06-18 | 51.13 | 51.30 | 51.80 | -0.06 | -0.12% | 2 | 392 | 37.20% |
AAPL261218C00140000 | 2024-03-28 10:43AM EDT | 2026-12-18 | 53.86 | 52.90 | 54.80 | +0.86 | +1.62% | 1 | 121 | 36.86% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00140000 | 2024-03-27 11:08AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,812 | 131.25% |
AAPL240405P00140000 | 2024-03-28 10:01AM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 410 | 50.00% |
AAPL240412P00140000 | 2024-03-28 10:39AM EDT | 2024-04-12 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 357 | 40.63% |
AAPL240419P00140000 | 2024-03-28 12:41PM EDT | 2024-04-19 | 0.07 | 0.07 | 0.08 | -0.01 | -11.11% | 46 | 6,984 | 37.21% |
AAPL240426P00140000 | 2024-03-28 10:32AM EDT | 2024-04-26 | 0.13 | 0.10 | 0.12 | +0.01 | +8.33% | 5 | 364 | 34.57% |
AAPL240503P00140000 | 2024-03-28 12:19PM EDT | 2024-05-03 | 0.22 | 0.19 | 0.22 | +0.01 | +4.76% | 10 | 116 | 34.42% |
AAPL240517P00140000 | 2024-03-28 12:25PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.32 | +0.04 | +14.29% | 31 | 1,266 | 31.40% |
AAPL240621P00140000 | 2024-03-28 12:23PM EDT | 2024-06-21 | 0.67 | 0.64 | 0.67 | +0.12 | +21.82% | 828 | 30,141 | 28.27% |
AAPL240719P00140000 | 2024-03-27 3:45PM EDT | 2024-07-19 | 0.80 | 0.87 | 0.91 | 0.00 | - | 112 | 4,232 | 26.44% |
AAPL240816P00140000 | 2024-03-28 12:34PM EDT | 2024-08-16 | 1.31 | 1.29 | 1.32 | -0.10 | -7.09% | 15 | 2,102 | 26.17% |
AAPL240920P00140000 | 2024-03-28 11:14AM EDT | 2024-09-20 | 1.72 | 1.65 | 1.69 | +0.15 | +9.55% | 3 | 14,690 | 25.19% |
AAPL241018P00140000 | 2024-03-26 3:53PM EDT | 2024-10-18 | 2.02 | 1.96 | 2.02 | -0.12 | -5.61% | 1 | 3,519 | 24.74% |
AAPL241115P00140000 | 2024-03-28 12:36PM EDT | 2024-11-15 | 2.53 | 2.49 | 2.55 | +0.23 | +10.00% | 9 | 371 | 25.07% |
AAPL241220P00140000 | 2024-03-28 10:53AM EDT | 2024-12-20 | 3.02 | 2.92 | 2.99 | +0.31 | +11.44% | 8 | 5,470 | 24.73% |
AAPL250117P00140000 | 2024-03-28 12:18PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.30 | +0.26 | +8.55% | 12 | 16,931 | 24.39% |
AAPL250321P00140000 | 2024-03-28 10:34AM EDT | 2025-03-21 | 4.15 | 4.00 | 4.15 | +0.15 | +3.75% | 1 | 764 | 24.20% |
AAPL250620P00140000 | 2024-03-28 12:05PM EDT | 2025-06-20 | 5.25 | 5.10 | 5.25 | -0.20 | -3.67% | 5 | 3,346 | 23.84% |
AAPL250919P00140000 | 2024-03-26 3:59PM EDT | 2025-09-19 | 6.45 | 6.10 | 6.25 | 0.00 | - | 4 | 231 | 23.50% |
AAPL251219P00140000 | 2024-03-27 2:04PM EDT | 2025-12-19 | 7.10 | 7.10 | 7.25 | 0.00 | - | 2 | 2,266 | 23.31% |
AAPL260116P00140000 | 2024-03-28 11:04AM EDT | 2026-01-16 | 7.50 | 7.30 | 7.55 | +0.20 | +2.74% | 1 | 2,080 | 23.26% |
AAPL260618P00140000 | 2024-03-28 11:37AM EDT | 2026-06-18 | 8.78 | 8.60 | 9.00 | +0.15 | +1.74% | 2 | 982 | 22.89% |
AAPL261218P00140000 | 2024-03-28 11:37AM EDT | 2026-12-18 | 9.89 | 9.65 | 10.35 | -0.01 | -0.10% | 2 | 285 | 22.27% |