Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00100000 | 2024-03-26 1:03PM EDT | 100.00 | 70.98 | 70.90 | 71.25 | 0.00 | - | 10 | 43 | 0.00% |
AAPL240328C00105000 | 2024-03-26 1:05PM EDT | 105.00 | 66.33 | 65.90 | 66.25 | 0.00 | - | 2 | 7 | 0.00% |
AAPL240328C00110000 | 2024-03-27 2:33PM EDT | 110.00 | 62.60 | 60.95 | 61.25 | 0.00 | - | 1 | 19 | 0.00% |
AAPL240328C00115000 | 2024-03-26 2:23PM EDT | 115.00 | 55.45 | 55.70 | 56.40 | 0.00 | - | 9 | 24 | 350.00% |
AAPL240328C00120000 | 2024-03-26 1:16PM EDT | 120.00 | 51.21 | 50.85 | 51.45 | 0.00 | - | 8 | 11 | 332.03% |
AAPL240328C00125000 | 2024-03-26 2:27PM EDT | 125.00 | 45.75 | 45.80 | 46.45 | +0.24 | +0.53% | 3 | 7 | 298.44% |
AAPL240328C00130000 | 2024-03-20 12:51PM EDT | 130.00 | 46.70 | 40.80 | 41.45 | 0.00 | - | 3 | 3 | 265.63% |
AAPL240328C00135000 | 2024-03-28 11:54AM EDT | 135.00 | 35.90 | 35.85 | 36.45 | -1.49 | -3.99% | 1 | 3 | 234.38% |
AAPL240328C00140000 | 2024-03-28 10:56AM EDT | 140.00 | 30.77 | 30.80 | 31.35 | +0.07 | +0.23% | 2 | 13 | 180.08% |
AAPL240328C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 26.48 | 25.80 | 26.35 | -1.22 | -4.40% | 10 | 17 | 152.34% |
AAPL240328C00148000 | 2024-03-27 10:14AM EDT | 148.00 | 24.45 | 22.75 | 23.45 | 0.00 | - | 5 | 16 | 155.08% |
AAPL240328C00149000 | 2024-03-25 9:49AM EDT | 149.00 | 21.25 | 21.75 | 22.45 | 0.00 | - | 14 | 17 | 149.22% |
AAPL240328C00150000 | 2024-03-28 12:25PM EDT | 150.00 | 20.90 | 20.75 | 21.25 | -2.05 | -8.93% | 32 | 176 | 0.00% |
AAPL240328C00152500 | 2024-03-28 10:57AM EDT | 152.50 | 18.30 | 18.25 | 18.90 | -1.50 | -7.58% | 127 | 120 | 121.09% |
AAPL240328C00155000 | 2024-03-28 12:27PM EDT | 155.00 | 16.09 | 15.70 | 16.25 | -1.24 | -7.16% | 11 | 201 | 0.00% |
AAPL240328C00157500 | 2024-03-27 2:25PM EDT | 157.50 | 13.23 | 13.25 | 13.75 | -2.06 | -13.47% | 315 | 390 | 0.00% |
AAPL240328C00160000 | 2024-03-28 12:30PM EDT | 160.00 | 11.15 | 11.05 | 11.20 | -2.15 | -16.17% | 153 | 1,559 | 0.00% |
AAPL240328C00162500 | 2024-03-28 11:53AM EDT | 162.50 | 8.50 | 8.35 | 8.95 | -2.10 | -19.81% | 28 | 304 | 68.16% |
AAPL240328C00165000 | 2024-03-28 12:27PM EDT | 165.00 | 6.19 | 6.00 | 6.25 | -2.01 | -24.51% | 2,327 | 8,208 | 0.00% |
AAPL240328C00167500 | 2024-03-28 12:27PM EDT | 167.50 | 3.62 | 3.50 | 3.70 | -2.15 | -37.26% | 539 | 1,149 | 0.00% |
AAPL240328C00170000 | 2024-03-28 12:31PM EDT | 170.00 | 1.16 | 1.15 | 1.20 | -2.24 | -66.47% | 23,018 | 7,710 | 0.00% |
AAPL240328C00172500 | 2024-03-28 12:32PM EDT | 172.50 | 0.05 | 0.04 | 0.05 | -1.21 | -96.03% | 70,347 | 19,735 | 10.94% |
AAPL240328C00175000 | 2024-03-28 12:31PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.20 | -95.24% | 20,312 | 46,303 | 21.49% |
AAPL240328C00177500 | 2024-03-28 12:29PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,898 | 29,818 | 29.69% |
AAPL240328C00180000 | 2024-03-28 12:25PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 829 | 43,045 | 39.84% |
AAPL240328C00182500 | 2024-03-28 12:27PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 245 | 14,051 | 49.22% |
AAPL240328C00185000 | 2024-03-28 12:01PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 49,160 | 53.13% |
AAPL240328C00187500 | 2024-03-28 11:56AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 9,881 | 62.50% |
AAPL240328C00190000 | 2024-03-28 12:26PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 15,476 | 71.88% |
AAPL240328C00192500 | 2024-03-28 10:24AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,336 | 78.13% |
AAPL240328C00195000 | 2024-03-28 10:23AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 6,375 | 87.50% |
AAPL240328C00197500 | 2024-03-27 3:23PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 975 | 93.75% |
AAPL240328C00200000 | 2024-03-28 12:30PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 11,535 | 100.00% |
AAPL240328C00205000 | 2024-03-28 12:28PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,033 | 115.63% |
AAPL240328C00210000 | 2024-03-25 9:47AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,320 | 131.25% |
AAPL240328C00215000 | 2024-03-25 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 497 | 143.75% |
AAPL240328C00220000 | 2024-03-26 9:40AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,185 | 156.25% |
AAPL240328C00225000 | 2024-03-27 3:16PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 223 | 168.75% |
AAPL240328C00230000 | 2024-03-18 9:35AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 295 | 181.25% |
AAPL240328C00235000 | 2024-03-08 12:00PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 40 | 193.75% |
AAPL240328C00240000 | 2024-03-15 11:24AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 206.25% |
AAPL240328C00245000 | 2024-03-18 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 218.75% |
AAPL240328C00250000 | 2024-02-22 10:31AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 225.00% |
AAPL240328C00255000 | 2024-03-12 11:59AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 237.50% |
AAPL240328C00260000 | 2024-03-25 10:01AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
AAPL240328C00265000 | 2024-03-27 10:16AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 93 | 262.50% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00100000 | 2024-03-26 1:48PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 325.00% |
AAPL240328P00105000 | 2024-03-14 9:59AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 300.00% |
AAPL240328P00110000 | 2024-03-28 9:39AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 107 | 275.00% |
AAPL240328P00115000 | 2024-03-26 12:24PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 520 | 250.00% |
AAPL240328P00120000 | 2024-03-22 10:13AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,025 | 225.00% |
AAPL240328P00125000 | 2024-03-22 10:23AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 732 | 196.88% |
AAPL240328P00130000 | 2024-03-28 10:50AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,400 | 175.00% |
AAPL240328P00135000 | 2024-03-28 10:43AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,870 | 150.00% |
AAPL240328P00140000 | 2024-03-27 11:08AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,812 | 131.25% |
AAPL240328P00145000 | 2024-03-26 11:08AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,153 | 109.38% |
AAPL240328P00146000 | 2024-03-25 12:44PM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 592 | 582 | 106.25% |
AAPL240328P00147000 | 2024-03-26 12:48PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 23 | 100.00% |
AAPL240328P00148000 | 2024-03-26 1:28PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 1,419 | 96.88% |
AAPL240328P00149000 | 2024-03-27 2:00PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 580 | 93.75% |
AAPL240328P00150000 | 2024-03-28 10:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 6,178 | 87.50% |
AAPL240328P00152500 | 2024-03-28 10:26AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,801 | 78.13% |
AAPL240328P00155000 | 2024-03-28 12:08PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 5,906 | 68.75% |
AAPL240328P00157500 | 2024-03-28 12:06PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 3,642 | 59.38% |
AAPL240328P00160000 | 2024-03-28 12:19PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 12,625 | 53.13% |
AAPL240328P00162500 | 2024-03-28 12:06PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,426 | 8,411 | 42.19% |
AAPL240328P00165000 | 2024-03-28 12:28PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10,221 | 34,988 | 33.99% |
AAPL240328P00167500 | 2024-03-28 12:30PM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9,279 | 19,443 | 21.88% |
AAPL240328P00170000 | 2024-03-28 12:32PM EDT | 170.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 55,796 | 41,616 | 11.82% |
AAPL240328P00172500 | 2024-03-28 12:31PM EDT | 172.50 | 1.42 | 1.40 | 1.55 | +1.06 | +294.44% | 19,112 | 19,948 | 21.78% |
AAPL240328P00175000 | 2024-03-28 12:31PM EDT | 175.00 | 3.88 | 3.80 | 4.00 | +2.03 | +109.73% | 1,575 | 4,271 | 39.06% |
AAPL240328P00177500 | 2024-03-28 12:28PM EDT | 177.50 | 6.30 | 6.30 | 6.50 | +1.97 | +45.50% | 89 | 885 | 55.37% |
AAPL240328P00180000 | 2024-03-28 12:12PM EDT | 180.00 | 8.87 | 8.75 | 9.25 | +2.11 | +31.21% | 116 | 1,446 | 70.41% |
AAPL240328P00182500 | 2024-03-27 3:57PM EDT | 182.50 | 9.22 | 11.15 | 11.75 | 0.00 | - | 171 | 26 | 80.57% |
AAPL240328P00185000 | 2024-03-28 12:26PM EDT | 185.00 | 13.95 | 13.65 | 13.95 | +2.20 | +18.72% | 17 | 490 | 75.00% |
AAPL240328P00187500 | 2024-03-26 1:02PM EDT | 187.50 | 16.50 | 16.10 | 16.60 | 0.00 | - | 2 | 2 | 94.14% |
AAPL240328P00190000 | 2024-03-27 3:43PM EDT | 190.00 | 16.70 | 18.60 | 19.20 | 0.00 | - | 254 | 49 | 112.31% |
AAPL240328P00192500 | 2024-03-27 3:01PM EDT | 192.50 | 19.65 | 21.20 | 21.70 | 0.00 | - | 185 | 37 | 129.88% |
AAPL240328P00195000 | 2024-03-27 2:52PM EDT | 195.00 | 22.45 | 23.55 | 24.20 | 0.00 | - | 1 | 3 | 130.86% |
AAPL240328P00197500 | 2024-03-21 10:57AM EDT | 197.50 | 24.45 | 26.10 | 26.60 | 0.00 | - | - | 0 | 136.72% |
AAPL240328P00200000 | 2024-03-26 2:38PM EDT | 200.00 | 29.35 | 28.60 | 29.15 | 0.00 | - | 5 | 1 | 151.56% |
AAPL240328P00205000 | 2024-03-27 1:49PM EDT | 205.00 | 32.55 | 33.65 | 34.00 | 0.00 | - | 2 | 3 | 160.16% |
AAPL240328P00210000 | 2024-03-27 2:36PM EDT | 210.00 | 38.60 | 38.70 | 39.05 | +1.15 | +3.07% | 11 | 10 | 190.23% |
AAPL240328P00215000 | 2024-02-26 10:40AM EDT | 215.00 | 33.42 | 41.20 | 42.30 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240328P00220000 | 2024-02-12 1:01PM EDT | 220.00 | 32.05 | 48.70 | 49.20 | 0.00 | - | - | 0 | 240.82% |
AAPL240328P00225000 | 2024-02-22 2:35PM EDT | 225.00 | 40.92 | 52.40 | 53.05 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240328P00240000 | 2024-03-18 9:52AM EDT | 240.00 | 62.55 | 68.50 | 69.15 | 0.00 | - | - | 0 | 273.44% |
AAPL240328P00245000 | 2024-02-29 4:52PM EDT | 245.00 | 64.35 | 73.60 | 74.15 | 0.00 | - | - | 0 | 304.69% |
AAPL240328P00260000 | 2024-03-26 3:29PM EDT | 260.00 | 89.35 | 88.70 | 89.00 | 0.00 | - | 4 | 0 | 338.28% |