Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00280000 | 2024-03-21 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,197 | 1,645 | 50.00% |
AAPL240517C00280000 | 2024-03-01 1:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 692 | 25.00% |
AAPL240621C00280000 | 2024-03-26 1:55PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,880 | 25.00% |
AAPL240719C00280000 | 2024-03-14 10:53AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 621 | 12.50% |
AAPL240816C00280000 | 2024-03-26 12:42PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 1,594 | 12.50% |
AAPL240920C00280000 | 2024-03-27 11:24AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,388 | 12.50% |
AAPL241018C00280000 | 2024-03-26 3:09PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 46 | 12.50% |
AAPL241115C00280000 | 2024-03-21 1:31PM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
AAPL241220C00280000 | 2024-03-21 3:54PM EDT | 2024-12-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,382 | 12.50% |
AAPL250117C00280000 | 2024-03-26 11:19AM EDT | 2025-01-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 10,699 | 12.50% |
AAPL250321C00280000 | 2024-03-27 2:30PM EDT | 2025-03-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 12.50% |
AAPL250620C00280000 | 2024-03-26 2:47PM EDT | 2025-06-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 207 | 7,002 | 6.25% |
AAPL250919C00280000 | 2024-03-21 3:31PM EDT | 2025-09-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 60 | 85 | 6.25% |
AAPL251219C00280000 | 2024-03-27 9:41AM EDT | 2025-12-19 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,174 | 6.25% |
AAPL260116C00280000 | 2024-03-27 11:07AM EDT | 2026-01-16 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 6.25% |
AAPL260618C00280000 | 2024-03-27 3:28PM EDT | 2026-06-18 | 3.98 | 0.00 | 0.00 | 0.00 | - | 9 | 200 | 6.25% |
AAPL261218C00280000 | 2024-03-25 3:17PM EDT | 2026-12-18 | 5.40 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 6.25% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00280000 | 2024-02-07 1:43PM EDT | 2024-04-19 | 91.18 | 108.55 | 110.55 | 0.00 | - | 60 | 0 | 137.99% |
AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 166.31% |
AAPL240719P00280000 | 2024-03-07 11:18AM EDT | 2024-07-19 | 110.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240920P00280000 | 2023-09-06 1:45PM EDT | 2024-09-20 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 2025-01-17 | 110.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 2025-06-20 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
AAPL250919P00280000 | 2023-12-14 3:03PM EDT | 2025-09-19 | 82.83 | 92.30 | 95.90 | 0.00 | - | - | 0 | 0.00% |
AAPL251219P00280000 | 2023-12-18 10:51AM EDT | 2025-12-19 | 85.33 | 90.15 | 92.45 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260116P00280000 | 2023-12-26 2:30PM EDT | 2026-01-16 | 87.17 | 85.80 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 2026-06-18 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 22.92% |