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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00300000 | 2024-03-18 11:51AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,436 | 67.19% |
AAPL240517C00300000 | 2024-03-22 11:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 871 | 47.66% |
AAPL240621C00300000 | 2024-03-28 2:11PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 8,053 | 39.06% |
AAPL240719C00300000 | 2024-03-27 3:41PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 3,974 | 35.16% |
AAPL240816C00300000 | 2024-03-28 3:01PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 1 | 931 | 33.69% |
AAPL240920C00300000 | 2024-03-27 10:59AM EDT | 2024-09-20 | 0.07 | 0.04 | 0.09 | +0.01 | +16.67% | 10 | 1,821 | 31.49% |
AAPL241018C00300000 | 2024-03-28 10:31AM EDT | 2024-10-18 | 0.08 | 0.08 | 0.13 | -0.01 | -11.11% | 151 | 719 | 30.57% |
AAPL241115C00300000 | 2024-03-27 1:51PM EDT | 2024-11-15 | 0.11 | 0.07 | 0.18 | 0.00 | - | 100 | 154 | 29.83% |
AAPL241220C00300000 | 2024-03-25 3:57PM EDT | 2024-12-20 | 0.14 | 0.13 | 0.20 | 0.00 | - | 5 | 1,166 | 28.17% |
AAPL250117C00300000 | 2024-03-28 2:06PM EDT | 2025-01-17 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 8 | 54,676 | 26.81% |
AAPL250321C00300000 | 2024-03-27 9:52AM EDT | 2025-03-21 | 0.28 | 0.22 | 0.34 | -0.02 | -6.67% | 1 | 1,502 | 26.17% |
AAPL250620C00300000 | 2024-03-28 11:18AM EDT | 2025-06-20 | 0.47 | 0.42 | 0.55 | -0.03 | -6.00% | 8 | 6,036 | 25.15% |
AAPL250919C00300000 | 2024-03-28 2:11PM EDT | 2025-09-19 | 1.00 | 0.59 | 0.99 | +0.15 | +17.65% | 1 | 365 | 25.33% |
AAPL251219C00300000 | 2024-03-28 3:08PM EDT | 2025-12-19 | 1.37 | 1.26 | 1.39 | -0.03 | -2.14% | 59 | 6,205 | 24.99% |
AAPL260116C00300000 | 2024-03-28 2:48PM EDT | 2026-01-16 | 1.53 | 1.49 | 1.57 | -0.05 | -3.16% | 17 | 16,255 | 25.06% |
AAPL260618C00300000 | 2024-03-27 3:54PM EDT | 2026-06-18 | 2.76 | 2.51 | 2.66 | 0.00 | - | 81 | 725 | 25.31% |
AAPL261218C00300000 | 2024-03-28 1:54PM EDT | 2026-12-18 | 3.90 | 3.90 | 4.05 | -0.05 | -1.27% | 9 | 37 | 25.37% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00300000 | 2024-02-14 4:32PM EDT | 2024-04-19 | 116.50 | 125.95 | 129.10 | 0.00 | - | 2 | 0 | 128.17% |
AAPL240621P00300000 | 2024-03-26 3:44PM EDT | 2024-06-21 | 128.84 | 127.70 | 128.35 | -0.91 | -0.70% | 1 | 1 | 56.62% |
AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 129.38 | 127.70 | 128.30 | 0.00 | - | 2 | 0 | 38.92% |
AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 2024-12-20 | 119.72 | 105.55 | 109.25 | 0.00 | - | 3 | 0 | 0.00% |
AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 2025-01-17 | 124.37 | 127.45 | 128.90 | 0.00 | - | 2 | 0 | 34.71% |
AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 2025-06-20 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 127.37 | 126.70 | 129.35 | 0.00 | - | 2 | 0 | 25.51% |
AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 2026-01-16 | 125.95 | 127.20 | 129.65 | 0.00 | - | 3 | 0 | 25.90% |
AAPL260618P00300000 | 2024-03-12 10:38AM EDT | 2026-06-18 | 127.27 | 126.25 | 129.80 | 0.00 | - | 1 | 0 | 23.76% |