Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405C00235000 | 2024-03-25 11:01AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 68.75% |
AAPL240419C00235000 | 2024-03-28 11:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 126 | 3,917 | 46.48% |
AAPL240426C00235000 | 2024-03-27 9:41AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 26 | 42.19% |
AAPL240517C00235000 | 2024-03-28 11:50AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 20 | 639 | 33.99% |
AAPL240621C00235000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.14 | -0.01 | -8.33% | 7 | 9,974 | 29.69% |
AAPL240719C00235000 | 2024-03-28 1:56PM EDT | 2024-07-19 | 0.16 | 0.13 | 0.19 | -0.01 | -5.88% | 3 | 1,482 | 26.86% |
AAPL240816C00235000 | 2024-03-22 10:44AM EDT | 2024-08-16 | 0.31 | 0.23 | 0.32 | 0.00 | - | 1 | 1,716 | 26.07% |
AAPL240920C00235000 | 2024-03-28 2:05PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.43 | 0.00 | - | 92 | 2,198 | 24.54% |
AAPL241018C00235000 | 2024-03-27 1:11PM EDT | 2024-10-18 | 0.50 | 0.43 | 0.61 | 0.00 | - | 3 | 128 | 24.29% |
AAPL241115C00235000 | 2024-03-28 2:50PM EDT | 2024-11-15 | 0.77 | 0.73 | 0.89 | +0.01 | +1.32% | 5 | 77 | 24.55% |
AAPL241220C00235000 | 2024-03-28 12:41PM EDT | 2024-12-20 | 1.04 | 0.99 | 1.09 | -0.09 | -7.96% | 25 | 8,390 | 23.90% |
AAPL250117C00235000 | 2024-03-28 3:53PM EDT | 2025-01-17 | 1.30 | 1.24 | 1.33 | -0.08 | -5.80% | 21 | 21,512 | 23.78% |
AAPL250321C00235000 | 2024-03-28 12:30PM EDT | 2025-03-21 | 2.06 | 1.99 | 2.20 | -0.14 | -6.36% | 52 | 5,072 | 24.46% |
AAPL250620C00235000 | 2024-03-27 9:39AM EDT | 2025-06-20 | 3.41 | 3.30 | 3.65 | 0.00 | - | 1 | 1,540 | 25.25% |
AAPL250919C00235000 | 2024-03-27 11:55AM EDT | 2025-09-19 | 5.15 | 4.40 | 5.30 | 0.00 | - | 1 | 192 | 26.02% |
AAPL251219C00235000 | 2024-03-22 10:37AM EDT | 2025-12-19 | 6.75 | 6.45 | 7.15 | 0.00 | - | 2 | 715 | 26.85% |
AAPL260116C00235000 | 2024-03-28 12:21PM EDT | 2026-01-16 | 7.06 | 7.00 | 7.50 | -0.54 | -7.11% | 2 | 762 | 26.76% |
AAPL260618C00235000 | 2024-03-28 9:46AM EDT | 2026-06-18 | 9.82 | 9.30 | 10.45 | +0.42 | +4.47% | 10 | 649 | 27.62% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240412P00235000 | 2024-03-26 3:25PM EDT | 2024-04-12 | 64.52 | 62.80 | 63.45 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240419P00235000 | 2024-02-01 12:56PM EDT | 2024-04-19 | 49.30 | 55.15 | 55.65 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 2024-04-26 | 61.98 | 62.80 | 63.45 | 0.00 | - | - | 0 | 0.00% |
AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 55.71% |
AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 47.50 | 48.90 | 0.00 | - | 8 | 0 | 0.00% |
AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 2024-12-20 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 16.85% |
AAPL250117P00235000 | 2024-03-22 12:44PM EDT | 2025-01-17 | 62.63 | 61.70 | 65.50 | 0.00 | - | 1 | 2 | 26.28% |
AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 61.55 | 65.50 | 0.00 | - | 1 | 0 | 23.87% |
AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 19.46% |
AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 61.60 | 65.50 | 0.00 | - | 2 | 18 | 18.01% |
AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
AAPL260618P00235000 | 2024-03-18 10:45AM EDT | 2026-06-18 | 57.43 | 61.00 | 65.50 | 0.00 | - | 1 | 0 | 15.90% |