Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00140000 | 2024-03-26 11:55AM EDT | 2024-03-28 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240405C00140000 | 2024-03-27 10:28AM EDT | 2024-04-05 | 32.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240412C00140000 | 2024-03-27 3:40PM EDT | 2024-04-12 | 33.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
AAPL240419C00140000 | 2024-03-27 1:17PM EDT | 2024-04-19 | 32.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
AAPL240426C00140000 | 2024-03-25 1:15PM EDT | 2024-04-26 | 32.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
AAPL240503C00140000 | 2024-03-27 10:28AM EDT | 2024-05-03 | 33.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240517C00140000 | 2024-03-27 3:53PM EDT | 2024-05-17 | 34.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
AAPL240621C00140000 | 2024-03-27 1:17PM EDT | 2024-06-21 | 34.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
AAPL240719C00140000 | 2024-03-27 3:50PM EDT | 2024-07-19 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AAPL240816C00140000 | 2024-03-26 2:11PM EDT | 2024-08-16 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240920C00140000 | 2024-03-27 3:04PM EDT | 2024-09-20 | 37.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241018C00140000 | 2024-03-27 10:16AM EDT | 2024-10-18 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241115C00140000 | 2024-03-25 3:38PM EDT | 2024-11-15 | 38.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
AAPL241220C00140000 | 2024-03-26 1:51PM EDT | 2024-12-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AAPL250117C00140000 | 2024-03-27 3:13PM EDT | 2025-01-17 | 41.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
AAPL250321C00140000 | 2024-03-22 11:29AM EDT | 2025-03-21 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250620C00140000 | 2024-03-27 3:46PM EDT | 2025-06-20 | 45.58 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
AAPL250919C00140000 | 2024-03-27 3:59PM EDT | 2025-09-19 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL251219C00140000 | 2024-03-26 9:30AM EDT | 2025-12-19 | 47.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260116C00140000 | 2024-03-27 11:05AM EDT | 2026-01-16 | 49.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAPL260618C00140000 | 2024-03-25 11:07AM EDT | 2026-06-18 | 51.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AAPL261218C00140000 | 2024-03-26 3:56PM EDT | 2026-12-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00140000 | 2024-03-27 11:08AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240405P00140000 | 2024-03-27 3:51PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
AAPL240412P00140000 | 2024-03-27 12:59PM EDT | 2024-04-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
AAPL240419P00140000 | 2024-03-27 3:37PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
AAPL240426P00140000 | 2024-03-27 10:48AM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
AAPL240503P00140000 | 2024-03-27 2:08PM EDT | 2024-05-03 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
AAPL240517P00140000 | 2024-03-27 3:53PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
AAPL240621P00140000 | 2024-03-27 3:50PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
AAPL240719P00140000 | 2024-03-27 3:45PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
AAPL240816P00140000 | 2024-03-26 3:48PM EDT | 2024-08-16 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
AAPL240920P00140000 | 2024-03-27 2:38PM EDT | 2024-09-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
AAPL241018P00140000 | 2024-03-26 3:53PM EDT | 2024-10-18 | 2.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
AAPL241115P00140000 | 2024-03-27 3:44PM EDT | 2024-11-15 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL241220P00140000 | 2024-03-27 3:48PM EDT | 2024-12-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
AAPL250117P00140000 | 2024-03-27 3:55PM EDT | 2025-01-17 | 3.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
AAPL250321P00140000 | 2024-03-27 10:33AM EDT | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL250620P00140000 | 2024-03-26 3:56PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
AAPL250919P00140000 | 2024-03-26 3:59PM EDT | 2025-09-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
AAPL251219P00140000 | 2024-03-27 2:04PM EDT | 2025-12-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
AAPL260116P00140000 | 2024-03-27 9:51AM EDT | 2026-01-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
AAPL260618P00140000 | 2024-03-27 2:04PM EDT | 2026-06-18 | 8.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
AAPL261218P00140000 | 2024-03-27 3:16PM EDT | 2026-12-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |