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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00175000 | 2024-03-28 2:11PM EDT | 2024-03-28 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 26,170 | 46,303 | 18.95% |
AAPL240405C00175000 | 2024-03-28 2:11PM EDT | 2024-04-05 | 0.66 | 0.65 | 0.66 | -0.66 | -50.00% | 30,166 | 18,415 | 16.99% |
AAPL240412C00175000 | 2024-03-28 2:11PM EDT | 2024-04-12 | 1.41 | 1.39 | 1.41 | -0.65 | -31.55% | 6,776 | 18,401 | 18.85% |
AAPL240419C00175000 | 2024-03-28 2:10PM EDT | 2024-04-19 | 2.01 | 2.01 | 2.02 | -0.77 | -27.70% | 6,244 | 32,739 | 19.57% |
AAPL240426C00175000 | 2024-03-28 2:10PM EDT | 2024-04-26 | 2.60 | 2.58 | 2.61 | -0.80 | -23.53% | 1,838 | 5,068 | 20.29% |
AAPL240503C00175000 | 2024-03-28 2:07PM EDT | 2024-05-03 | 4.11 | 4.05 | 4.10 | -0.74 | -15.26% | 635 | 10,920 | 25.30% |
AAPL240517C00175000 | 2024-03-28 2:11PM EDT | 2024-05-17 | 4.90 | 4.85 | 4.95 | -0.85 | -14.81% | 5,231 | 20,850 | 24.92% |
AAPL240621C00175000 | 2024-03-28 2:11PM EDT | 2024-06-21 | 7.02 | 6.95 | 7.05 | -0.83 | -10.60% | 2,520 | 27,046 | 25.54% |
AAPL240719C00175000 | 2024-03-28 2:06PM EDT | 2024-07-19 | 8.20 | 8.20 | 8.25 | -0.87 | -9.59% | 257 | 4,055 | 25.33% |
AAPL240816C00175000 | 2024-03-28 1:58PM EDT | 2024-08-16 | 9.60 | 9.65 | 9.75 | -1.00 | -9.43% | 812 | 3,393 | 26.21% |
AAPL240920C00175000 | 2024-03-28 2:10PM EDT | 2024-09-20 | 11.10 | 11.05 | 11.15 | -0.95 | -7.98% | 432 | 11,212 | 26.40% |
AAPL241018C00175000 | 2024-03-28 2:07PM EDT | 2024-10-18 | 12.25 | 12.15 | 12.30 | -0.88 | -6.70% | 77 | 1,171 | 26.77% |
AAPL241115C00175000 | 2024-03-28 1:59PM EDT | 2024-11-15 | 13.59 | 13.65 | 13.75 | -1.26 | -8.48% | 46 | 407 | 27.76% |
AAPL241220C00175000 | 2024-03-28 1:52PM EDT | 2024-12-20 | 14.85 | 14.95 | 15.10 | -1.25 | -7.76% | 107 | 5,034 | 28.19% |
AAPL250117C00175000 | 2024-03-28 2:06PM EDT | 2025-01-17 | 16.05 | 15.95 | 16.10 | -0.95 | -5.59% | 175 | 8,320 | 28.44% |
AAPL250321C00175000 | 2024-03-28 1:50PM EDT | 2025-03-21 | 18.15 | 18.20 | 18.40 | -0.84 | -4.42% | 21 | 1,134 | 29.22% |
AAPL250620C00175000 | 2024-03-28 2:09PM EDT | 2025-06-20 | 21.43 | 21.25 | 21.55 | -0.57 | -2.59% | 78 | 1,192 | 30.25% |
AAPL250919C00175000 | 2024-03-28 1:53PM EDT | 2025-09-19 | 23.89 | 23.85 | 24.30 | -1.11 | -4.44% | 11 | 113 | 30.91% |
AAPL251219C00175000 | 2024-03-28 9:36AM EDT | 2025-12-19 | 26.60 | 26.55 | 26.85 | -1.00 | -3.62% | 1 | 2,068 | 31.46% |
AAPL260116C00175000 | 2024-03-28 12:56PM EDT | 2026-01-16 | 27.20 | 27.30 | 27.55 | -1.28 | -4.49% | 43 | 3,130 | 31.55% |
AAPL260618C00175000 | 2024-03-28 10:27AM EDT | 2026-06-18 | 30.84 | 30.80 | 31.30 | -1.11 | -3.47% | 111 | 871 | 32.16% |
AAPL261218C00175000 | 2024-03-28 1:47PM EDT | 2026-12-18 | 34.62 | 34.20 | 35.35 | -0.33 | -0.94% | 13 | 253 | 32.72% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00175000 | 2024-03-28 2:07PM EDT | 2024-03-28 | 3.05 | 3.30 | 3.45 | +1.20 | +64.86% | 1,756 | 4,271 | 32.81% |
AAPL240405P00175000 | 2024-03-28 2:06PM EDT | 2024-04-05 | 3.79 | 3.80 | 3.95 | +1.05 | +38.32% | 1,088 | 5,977 | 17.58% |
AAPL240412P00175000 | 2024-03-28 2:10PM EDT | 2024-04-12 | 4.45 | 4.40 | 4.50 | +0.98 | +27.00% | 403 | 3,061 | 17.69% |
AAPL240419P00175000 | 2024-03-28 2:12PM EDT | 2024-04-19 | 4.85 | 4.80 | 4.90 | +0.80 | +19.75% | 893 | 25,357 | 17.32% |
AAPL240426P00175000 | 2024-03-28 1:46PM EDT | 2024-04-26 | 5.50 | 5.20 | 5.30 | +1.00 | +22.22% | 132 | 1,470 | 17.36% |
AAPL240503P00175000 | 2024-03-28 2:01PM EDT | 2024-05-03 | 6.65 | 6.45 | 6.55 | +1.11 | +20.04% | 60 | 167 | 21.61% |
AAPL240517P00175000 | 2024-03-28 2:02PM EDT | 2024-05-17 | 7.36 | 7.15 | 7.20 | +0.96 | +15.00% | 578 | 21,700 | 21.00% |
AAPL240621P00175000 | 2024-03-28 1:42PM EDT | 2024-06-21 | 8.75 | 8.45 | 8.60 | +1.05 | +13.64% | 163 | 49,927 | 20.44% |
AAPL240719P00175000 | 2024-03-28 1:12PM EDT | 2024-07-19 | 9.35 | 9.05 | 9.15 | +0.95 | +11.31% | 53 | 4,733 | 19.21% |
AAPL240816P00175000 | 2024-03-28 12:45PM EDT | 2024-08-16 | 10.30 | 9.95 | 10.10 | +0.97 | +10.40% | 42 | 2,408 | 19.45% |
AAPL240920P00175000 | 2024-03-28 11:28AM EDT | 2024-09-20 | 11.10 | 10.60 | 10.75 | +1.13 | +11.33% | 13 | 30,996 | 18.79% |
AAPL241018P00175000 | 2024-03-28 10:29AM EDT | 2024-10-18 | 11.49 | 11.15 | 11.30 | +0.61 | +5.61% | 4 | 4,728 | 18.53% |
AAPL241115P00175000 | 2024-03-28 12:16PM EDT | 2024-11-15 | 12.55 | 12.10 | 12.25 | +0.95 | +8.19% | 3 | 862 | 19.12% |
AAPL241220P00175000 | 2024-03-28 12:05PM EDT | 2024-12-20 | 13.20 | 12.70 | 12.85 | +1.21 | +10.09% | 14 | 4,754 | 18.85% |
AAPL250117P00175000 | 2024-03-28 1:34PM EDT | 2025-01-17 | 13.58 | 13.20 | 13.35 | +1.04 | +8.29% | 150 | 19,567 | 18.75% |
AAPL250321P00175000 | 2024-03-28 1:29PM EDT | 2025-03-21 | 14.94 | 14.35 | 14.55 | +0.81 | +5.73% | 8 | 776 | 18.80% |
AAPL250620P00175000 | 2024-03-27 3:55PM EDT | 2025-06-20 | 15.45 | 15.90 | 16.25 | 0.00 | - | 353 | 2,308 | 19.03% |
AAPL250919P00175000 | 2024-03-27 11:37AM EDT | 2025-09-19 | 17.16 | 16.90 | 17.50 | 0.00 | - | 3 | 663 | 18.85% |
AAPL251219P00175000 | 2024-03-28 1:07PM EDT | 2025-12-19 | 18.80 | 18.45 | 18.80 | +0.90 | +5.03% | 1 | 7,946 | 18.89% |
AAPL260116P00175000 | 2024-03-26 11:36AM EDT | 2026-01-16 | 19.25 | 18.80 | 19.00 | 0.00 | - | 4 | 1,825 | 18.70% |
AAPL260618P00175000 | 2024-03-25 1:04PM EDT | 2026-06-18 | 20.90 | 20.30 | 20.75 | 0.00 | - | 7 | 1,266 | 18.57% |
AAPL261218P00175000 | 2024-03-26 10:01AM EDT | 2026-12-18 | 22.14 | 21.45 | 22.50 | 0.00 | - | 1 | 5 | 18.33% |