Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00050000 | 2024-03-05 10:50AM EDT | 2024-04-19 | 120.68 | 119.80 | 123.45 | 0.00 | - | 2 | 3 | 212.89% |
AAPL240517C00050000 | 2024-03-04 2:29PM EDT | 2024-05-17 | 124.44 | 120.00 | 124.00 | 0.00 | - | 1 | 6 | 169.34% |
AAPL240621C00050000 | 2024-03-27 2:18PM EDT | 2024-06-21 | 123.04 | 120.30 | 123.80 | 0.00 | - | 2 | 1,050 | 131.84% |
AAPL240719C00050000 | 2024-03-07 1:23PM EDT | 2024-07-19 | 119.50 | 120.05 | 124.05 | 0.00 | - | 1 | 0 | 114.36% |
AAPL240816C00050000 | 2024-03-08 12:54PM EDT | 2024-08-16 | 122.77 | 121.40 | 123.80 | 0.00 | - | 5 | 5 | 115.63% |
AAPL240920C00050000 | 2024-03-25 3:08PM EDT | 2024-09-20 | 122.58 | 120.55 | 124.25 | 0.00 | - | 95 | 1,997 | 99.66% |
AAPL241018C00050000 | 2024-03-08 10:30AM EDT | 2024-10-18 | 120.35 | 121.00 | 124.75 | 0.00 | - | 2 | 2 | 100.46% |
AAPL241220C00050000 | 2024-03-12 10:14AM EDT | 2024-12-20 | 123.30 | 121.05 | 124.70 | 0.00 | - | 2 | 57 | 87.82% |
AAPL250117C00050000 | 2024-03-28 12:39PM EDT | 2025-01-17 | 123.13 | 121.20 | 124.90 | -1.09 | -0.88% | 3 | 1,033 | 85.64% |
AAPL250321C00050000 | 2024-03-20 10:53AM EDT | 2025-03-21 | 127.59 | 121.10 | 125.10 | 0.00 | - | 5 | 10 | 78.26% |
AAPL250620C00050000 | 2024-03-07 2:33PM EDT | 2025-06-20 | 121.45 | 121.50 | 125.40 | 0.00 | - | 1 | 434 | 72.97% |
AAPL250919C00050000 | 2024-03-06 4:47PM EDT | 2025-09-19 | 121.80 | 122.00 | 125.70 | 0.00 | - | 1 | 12 | 69.48% |
AAPL251219C00050000 | 2024-03-26 12:24PM EDT | 2025-12-19 | 123.00 | 122.00 | 125.95 | 0.00 | - | 1 | 230 | 65.06% |
AAPL260116C00050000 | 2024-03-25 9:31AM EDT | 2026-01-16 | 123.00 | 122.20 | 126.15 | 0.00 | - | 1 | 280 | 64.89% |
AAPL260618C00050000 | 2024-03-27 2:22PM EDT | 2026-06-18 | 125.98 | 122.55 | 126.45 | 0.00 | - | 1 | 148 | 60.17% |
AAPL261218C00050000 | 2024-03-26 1:06PM EDT | 2026-12-18 | 125.00 | 123.00 | 127.50 | 0.00 | - | 1 | 0 | 57.68% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517P00050000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 905 | 107.81% |
AAPL240621P00050000 | 2024-03-28 10:19AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 685 | 16,048 | 78.13% |
AAPL240719P00050000 | 2024-03-20 1:48PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 41 | 77.73% |
AAPL240816P00050000 | 2024-03-15 9:30AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 20 | 69.53% |
AAPL240920P00050000 | 2024-03-20 3:19PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 1,202 | 59.38% |
AAPL241115P00050000 | 2024-03-20 12:47PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 1 | 58.59% |
AAPL241220P00050000 | 2024-03-28 12:16PM EDT | 2024-12-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 811 | 50.39% |
AAPL250117P00050000 | 2024-03-28 1:46PM EDT | 2025-01-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 5,456 | 50.39% |
AAPL250321P00050000 | 2024-03-28 12:28PM EDT | 2025-03-21 | 0.06 | 0.05 | 0.16 | -0.02 | -25.00% | 6 | 150 | 50.78% |
AAPL250620P00050000 | 2024-03-28 3:05PM EDT | 2025-06-20 | 0.11 | 0.07 | 0.19 | -0.02 | -15.38% | 2 | 770 | 48.78% |
AAPL250919P00050000 | 2024-03-28 3:07PM EDT | 2025-09-19 | 0.15 | 0.08 | 0.28 | 0.00 | - | 2 | 419 | 46.92% |
AAPL251219P00050000 | 2024-03-28 10:53AM EDT | 2025-12-19 | 0.19 | 0.20 | 0.24 | +0.03 | +18.75% | 10 | 1,860 | 42.48% |
AAPL260116P00050000 | 2024-03-27 9:30AM EDT | 2026-01-16 | 0.18 | 0.12 | 0.24 | 0.00 | - | 1 | 409 | 41.55% |
AAPL260618P00050000 | 2024-03-26 2:00PM EDT | 2026-06-18 | 0.28 | 0.26 | 0.32 | 0.00 | - | 1 | 97 | 39.01% |
AAPL261218P00050000 | 2024-03-27 3:04PM EDT | 2026-12-18 | 0.35 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 50.85% |