Italia markets close in 35 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
134,18-0,32 (-0,23%)
Al 10:55AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL210416C000550002021-04-16 10:37AM EDT55.0079.1079.0579.20-0.30-0.38%144696587.50%
AAPL210416C000600002021-04-15 1:24PM EDT60.0074.4874.0574.200.00-583537.50%
AAPL210416C000625002021-04-15 1:48PM EDT62.5072.1571.5571.700.00-11275512.50%
AAPL210416C000650002021-04-13 9:50AM EDT65.0068.4069.1069.250.00-1222565.63%
AAPL210416C000675002021-03-25 12:14PM EDT67.5052.1466.6566.800.00-223509.38%
AAPL210416C000700002021-04-16 9:30AM EDT70.0064.5564.0564.20+0.35+0.55%3128437.50%
AAPL210416C000725002021-04-07 10:01AM EDT72.5053.7761.5061.650.00-2410.00%
AAPL210416C000750002021-04-15 2:15PM EDT75.0059.3259.0059.150.00-52710.00%
AAPL210416C000775002021-04-12 3:00PM EDT77.5053.4556.5056.650.00-16650.00%
AAPL210416C000800002021-04-16 10:22AM EDT80.0054.4754.0054.15+0.07+0.13%42,4580.00%
AAPL210416C000825002021-04-15 3:31PM EDT82.5051.6051.5051.650.00-16740.00%
AAPL210416C000850002021-04-15 3:41PM EDT85.0048.9049.1549.30-0.25-0.51%1768350.00%
AAPL210416C000875002021-04-15 12:50PM EDT87.5046.5946.6546.80-0.41-0.87%10100329.69%
AAPL210416C000900002021-04-16 10:33AM EDT90.0044.1044.0044.150.00-31,6000.00%
AAPL210416C000912502021-04-16 10:19AM EDT91.2543.0842.7542.90+1.48+3.56%13520.00%
AAPL210416C000925002021-04-16 10:34AM EDT92.5041.6041.6541.80-0.20-0.48%284290.63%
AAPL210416C000937502021-04-15 3:31PM EDT93.7540.3540.2540.400.00-81390.00%
AAPL210416C000950002021-04-15 3:49PM EDT95.0038.8039.0039.15-0.63-1.60%74420.00%
AAPL210416C000962502021-04-15 3:55PM EDT96.2538.1837.9038.050.00-152395262.50%
AAPL210416C000975002021-04-15 11:34AM EDT97.5036.7436.5036.650.00-162,2460.00%
AAPL210416C000987502021-04-14 3:47PM EDT98.7533.3535.3035.500.00-5172259.38%
AAPL210416C001000002021-04-16 10:35AM EDT100.0034.1034.0034.15-0.30-0.87%1642,0870.00%
AAPL210416C001012502021-04-16 9:31AM EDT101.2532.5932.8533.00-0.82-2.45%1104240.63%
AAPL210416C001025002021-04-15 9:42AM EDT102.5031.9031.6031.750.00-2599231.25%
AAPL210416C001037502021-04-15 11:35AM EDT103.7529.9230.4030.50-0.58-1.90%2626187.50%
AAPL210416C001050002021-04-16 10:00AM EDT105.0028.5029.0029.15-0.91-3.09%169340.00%
AAPL210416C001062502021-04-15 3:43PM EDT106.2528.1527.8027.900.00-162950.00%
AAPL210416C001075002021-04-15 3:01PM EDT107.5026.7326.6026.700.00-171,332162.50%
AAPL210416C001080002021-04-13 10:04AM EDT108.0024.8126.0526.150.00-1270.00%
AAPL210416C001087502021-04-15 11:35AM EDT108.7525.1325.3525.45-0.37-1.45%71,574156.25%
AAPL210416C001090002021-04-14 3:30PM EDT109.0023.6425.1025.200.00-2147153.13%
AAPL210416C001100002021-04-16 10:31AM EDT110.0024.3024.1024.20-0.10-0.41%1883,145146.88%
AAPL210416C001110002021-04-12 11:38AM EDT111.0019.8523.0523.200.00-2149140.63%
AAPL210416C001112502021-04-15 3:51PM EDT111.2523.1522.7522.900.00-134740.00%
AAPL210416C001120002021-04-12 10:40AM EDT112.0021.7622.0522.150.00-2550.00%
AAPL210416C001125002021-04-16 10:18AM EDT112.5021.8021.6021.75+0.20+0.93%21,701159.77%
AAPL210416C001130002021-04-13 12:46PM EDT113.0021.5021.0521.150.00-252320.00%
AAPL210416C001137502021-04-16 9:33AM EDT113.7520.3320.4020.50-0.35-1.69%501,238125.00%
AAPL210416C001140002021-04-14 11:17AM EDT114.0019.1520.1020.250.00-1159149.22%
AAPL210416C001150002021-04-16 10:36AM EDT115.0019.1519.0519.15-0.30-1.54%22527,1930.00%
AAPL210416C001160002021-04-15 3:51PM EDT116.0018.3018.1518.30-0.15-0.81%5331126.56%
AAPL210416C001162502021-04-16 10:36AM EDT116.2517.8917.8517.95-0.36-1.97%632,707109.38%
AAPL210416C001170002021-04-16 9:30AM EDT117.0016.8517.1017.20-0.60-3.44%9433106.25%
AAPL210416C001175002021-04-16 10:21AM EDT117.5016.9516.5016.65+0.15+0.89%402,7880.00%
AAPL210416C001180002021-04-15 3:35PM EDT118.0016.4816.0516.20+0.43+2.68%12388199.22%
AAPL210416C001187502021-04-16 10:31AM EDT118.7515.5015.4015.55-0.12-0.77%165,164108.59%
AAPL210416C001190002021-04-15 3:40PM EDT119.0015.1215.0515.20-0.30-1.95%71,35893.75%
AAPL210416C001200002021-04-16 10:39AM EDT120.0014.1514.0514.20-0.30-2.08%62750,19887.50%
AAPL210416C001210002021-04-16 10:21AM EDT121.0013.4513.0513.20+0.05+0.37%121,98682.81%
AAPL210416C001212502021-04-16 10:29AM EDT121.2513.1012.8512.95-0.06-0.46%3314,43781.25%
AAPL210416C001220002021-04-16 10:22AM EDT122.0012.4712.1012.25+0.07+0.56%195,02994.53%
AAPL210416C001225002021-04-16 10:09AM EDT122.5011.9011.5511.70-0.10-0.83%4035,09873.44%
AAPL210416C001230002021-04-16 10:33AM EDT123.0011.2011.0011.15-0.25-2.18%2086,2760.00%
AAPL210416C001237502021-04-16 10:38AM EDT123.7510.4010.2510.40-0.35-3.26%8918,3580.00%
AAPL210416C001240002021-04-16 10:30AM EDT124.0010.2010.1010.20-0.25-2.39%1488,49364.84%
AAPL210416C001250002021-04-16 10:39AM EDT125.009.159.059.15-0.35-3.68%86784,3220.00%
AAPL210416C001260002021-04-16 10:33AM EDT126.008.158.108.25-0.30-3.55%8037,87566.80%
AAPL210416C001262502021-04-16 10:37AM EDT126.257.947.807.90-0.26-3.17%16013,0220.00%
AAPL210416C001270002021-04-16 10:30AM EDT127.007.257.057.15-0.25-3.33%1548,0290.00%
AAPL210416C001275002021-04-16 10:33AM EDT127.506.636.606.70-0.32-4.60%18526,14044.53%
AAPL210416C001280002021-04-16 10:39AM EDT128.006.156.106.20-0.35-5.38%34613,26141.41%
AAPL210416C001287502021-04-16 10:38AM EDT128.755.505.305.40-0.20-3.51%1578,2370.00%
AAPL210416C001290002021-04-16 10:34AM EDT129.005.205.105.20-0.30-5.45%27713,33735.55%
AAPL210416C001300002021-04-16 10:39AM EDT130.004.154.154.20-0.36-7.98%3,55948,51729.69%
AAPL210416C001310002021-04-16 10:36AM EDT131.003.203.053.15-0.35-9.86%1,0167,8340.00%
AAPL210416C001312502021-04-16 10:40AM EDT131.252.902.822.88-0.33-10.22%1,3017,0550.00%
AAPL210416C001320002021-04-16 10:39AM EDT132.002.142.132.19-0.40-15.75%2,37522,18114.06%
AAPL210416C001325002021-04-16 10:38AM EDT132.501.731.651.72-0.35-16.83%1,44415,55116.41%
AAPL210416C001330002021-04-16 10:39AM EDT133.001.251.211.25-0.43-25.60%7,63816,73114.84%
AAPL210416C001337502021-04-16 10:39AM EDT133.750.650.680.70-0.42-39.25%14,60510,09016.07%
AAPL210416C001340002021-04-16 10:40AM EDT134.000.510.520.53-0.44-46.32%42,90714,03915.43%
AAPL210416C001350002021-04-16 10:39AM EDT135.000.170.160.17-0.29-63.04%67,77988,99616.70%
AAPL210416C001360002021-04-16 10:40AM EDT136.000.050.040.05-0.15-75.00%12,33920,71018.56%
AAPL210416C001362502021-04-16 10:39AM EDT136.250.040.030.04-0.11-73.33%3,42113,23219.34%
AAPL210416C001370002021-04-16 10:36AM EDT137.000.010.010.02-0.07-87.50%4,69014,09821.49%
AAPL210416C001375002021-04-16 10:38AM EDT137.500.020.010.02-0.03-60.00%2,38815,76224.61%
AAPL210416C001380002021-04-16 10:39AM EDT138.000.010.000.01-0.02-66.67%1,95516,22325.00%
AAPL210416C001387502021-04-16 10:33AM EDT138.750.010.000.01-0.01-50.00%1,07912,80228.91%
AAPL210416C001390002021-04-16 10:39AM EDT139.000.010.000.010.00-1254,92930.47%
AAPL210416C001400002021-04-16 10:33AM EDT140.000.010.000.010.00-1,211135,87035.94%
AAPL210416C001412502021-04-16 10:30AM EDT141.250.010.000.010.00-13812,29342.19%
AAPL210416C001430002021-04-16 10:22AM EDT143.000.010.000.010.00-686,54550.78%
AAPL210416C001440002021-04-15 3:53PM EDT144.000.010.000.010.00-5542,15051.56%
AAPL210416C001450002021-04-16 10:23AM EDT145.000.010.000.010.00-3659,06956.25%
AAPL210416C001460002021-04-16 10:24AM EDT146.000.010.000.010.00-92,64359.38%
AAPL210416C001470002021-04-15 10:14AM EDT147.000.010.000.010.00-72,72365.63%
AAPL210416C001480002021-04-14 10:53AM EDT148.000.010.000.010.00-431,91468.75%
AAPL210416C001490002021-04-14 9:42AM EDT149.000.010.000.010.00-175871.88%
AAPL210416C001500002021-04-16 10:29AM EDT150.000.010.000.010.00-2051,74178.13%
AAPL210416C001550002021-04-16 10:15AM EDT155.000.010.000.010.00-723,98496.88%
AAPL210416C001600002021-04-16 9:30AM EDT160.000.010.000.010.00-30106,275115.63%
AAPL210416C001650002021-04-16 9:30AM EDT165.000.010.000.010.00-216,846134.38%
AAPL210416C001700002021-04-15 3:12PM EDT170.000.010.000.010.00-1813,256150.00%
AAPL210416C001750002021-04-15 3:13PM EDT175.000.010.000.010.00-26,536168.75%
AAPL210416C001800002021-04-14 11:50AM EDT180.000.010.000.010.00-87,691187.50%
AAPL210416C001850002021-04-13 3:25PM EDT185.000.010.000.010.00-173,886200.00%
AAPL210416C001900002021-04-13 12:48PM EDT190.000.010.000.010.00-123,330212.50%
AAPL210416C001950002021-04-09 12:09PM EDT195.000.010.000.010.00-252,990231.25%
AAPL210416C002000002021-04-12 2:00PM EDT200.000.010.000.010.00-10010,221243.75%
AAPL210416C002100002021-04-13 10:37AM EDT210.000.010.000.010.00-11,419268.75%
AAPL210416C002250002021-04-15 11:58AM EDT225.000.010.000.010.00-906,611306.25%
AAPL210416C002500002021-04-16 10:28AM EDT250.000.010.000.010.00-223,911362.50%
AAPL210416C002900002020-08-27 1:05PM EDT290.00213.00212.85217.100.00--80.00%
AAPL210416C003000002020-08-26 12:13PM EDT300.00211.40203.60207.95+0.01+0.00%--0.00%
AAPL210416C003500002020-08-24 12:13AM EDT350.00152.92160.20164.20+0.01+0.01%-70.00%
AAPL210416C003750002020-08-25 1:26PM EDT375.00138.80139.90144.00-0.01-0.01%11010.00%
AAPL210416C003800002020-08-26 1:39PM EDT380.00142.20136.10140.20-0.01-0.01%-20.00%
AAPL210416C003850002020-08-24 1:03PM EDT385.00140.16132.40136.20+0.02+0.01%-100.00%
AAPL210416C003900002020-08-27 10:12AM EDT390.00133.92128.65132.60-0.01-0.01%4209,215.63%
AAPL210416C003950002020-08-24 12:13AM EDT395.00119.20124.55128.800.00--18,126.56%
AAPL210416C004000002020-08-27 10:44AM EDT400.00127.85121.30125.200.00-147,536.72%
AAPL210416C004100002020-08-26 2:18PM EDT410.00119.58114.25118.000.00---6,693.56%
AAPL210416C004200002020-08-24 3:02PM EDT420.00110.98107.55111.200.00--136,122.27%
AAPL210416C004250002020-08-25 2:52PM EDT425.00102.60104.05108.000.00--95,884.57%
AAPL210416C004300002020-08-27 1:35PM EDT430.00104.84100.60104.800.00--45,670.02%
AAPL210416C004350002020-08-27 1:38PM EDT435.00101.4598.30101.350.00---5,499.61%
AAPL210416C004400002020-08-27 1:35PM EDT440.0098.5795.2598.600.00--45,338.57%
AAPL210416C004450002020-08-27 1:38PM EDT445.0095.3291.2095.150.00--15,140.92%
AAPL210416C004500002020-08-27 11:54AM EDT450.0091.1089.2592.10-4.46-4.67%105,019.73%
AAPL210416C004550002020-08-25 3:19PM EDT455.0085.7686.3589.250.00-104,884.96%
AAPL210416C004600002020-08-27 3:18PM EDT460.0088.0082.4586.800.00-104,741.89%
AAPL210416C004700002020-08-28 3:41PM EDT470.0083.0078.1580.75+1.85+2.28%7294,525.20%
AAPL210416C004750002020-08-27 12:37PM EDT475.0079.0375.5578.800.00-1114,435.35%
AAPL210416C004800002020-08-27 2:42PM EDT480.0078.0573.2576.200.00-304,340.43%
AAPL210416C004850002020-08-28 11:36AM EDT485.0072.3270.4573.25-2.38-3.19%5204,230.37%
AAPL210416C004900002020-08-28 2:32PM EDT490.0069.6568.1571.40-1.02-1.44%4314,155.37%
AAPL210416C004950002020-08-26 1:37PM EDT495.0069.1564.9068.600.00-204,044.24%
AAPL210416C005000002020-08-28 3:41PM EDT500.0068.4562.5065.50+2.10+3.17%1903,946.29%
AAPL210416C005050002020-08-28 3:41PM EDT505.0065.0561.4063.50-0.45-0.69%36583,895.90%
AAPL210416C005100002020-08-28 1:30PM EDT510.0060.0059.3061.30-3.55-5.59%903,823.34%
AAPL210416C005150002020-08-28 3:46PM EDT515.0061.0055.8559.90+1.68+2.83%2133,741.41%
AAPL210416C005200002020-08-28 3:46PM EDT520.0058.7155.3057.15-0.49-0.83%141283,689.06%
AAPL210416C005250002020-08-26 9:43AM EDT525.0056.7951.9055.100.00-11083,597.71%
AAPL210416C005300002020-08-26 3:51PM EDT530.0054.2051.4553.35-0.85-1.54%5753,566.31%
AAPL210416C005350002020-08-27 11:15AM EDT535.0050.9049.6551.60-2.75-5.13%1003,510.45%
AAPL210416C005400002020-08-28 3:47PM EDT540.0051.3847.6549.95+0.28+0.55%121073,453.13%
AAPL210416C005450002020-08-26 3:11PM EDT545.0047.6946.1048.100.00-1173,400.49%
AAPL210416C005500002020-08-28 3:56PM EDT550.0046.0044.4546.50-2.02-4.21%5923,350.59%
AAPL210416C005550002020-08-27 10:49AM EDT555.0046.3542.8044.900.00-203,300.73%
AAPL210416C005600002020-08-28 9:34AM EDT560.0044.0041.2543.35-0.60-1.35%301483,253.56%
AAPL210416C005650002020-08-28 2:00PM EDT565.0041.4140.0541.85+1.41+3.52%6113,213.48%
AAPL210416C005800002020-08-27 3:47PM EDT580.0037.8536.0037.70-1.80-4.54%1213,090.53%
AAPL210416C006000002020-08-28 2:30PM EDT600.0032.7529.9032.85-0.75-2.24%252472,923.05%
AAPL210416C006200002020-08-28 11:40AM EDT620.0029.3525.7528.80-0.80-2.65%7252,800.49%
AAPL210416C006400002020-08-27 1:10PM EDT640.0024.9323.6025.95-0.57-2.24%1532,733.55%
AAPL210416C006600002020-08-28 3:48PM EDT660.0023.0019.8022.35+1.00+4.55%1102,615.28%
AAPL210416C006800002020-08-27 10:06AM EDT680.0020.0016.9020.800.00-3222,550.00%
AAPL210416C007000002020-08-28 11:31AM EDT700.0018.1514.7517.90-0.25-1.36%13-2,466.89%
AAPL210416C007200002020-08-28 3:12PM EDT720.0015.6515.1516.15-0.85-5.15%42552,460.35%
AAPL210416C007400002020-08-28 12:54PM EDT740.0014.0013.6514.30-1.00-6.67%3-2,406.74%
AAPL210416C008000002020-08-28 3:51PM EDT800.0010.758.2011.20-0.35-3.15%5912,254.39%
AAPL210416C009000002020-08-28 1:59PM EDT900.007.325.708.05-0.33-4.31%18102,175.39%
AAPL210416C010000002020-08-28 3:59PM EDT1,000.005.553.706.15-0.45-7.50%27382,111.62%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL210416P000550002021-04-12 11:39AM EDT55.000.010.000.000.00-43,34050.00%
AAPL210416P000600002021-04-12 9:49AM EDT60.000.010.000.010.00-132,055487.50%
AAPL210416P000625002021-04-09 10:59AM EDT62.500.010.000.010.00-20589462.50%
AAPL210416P000650002021-04-09 11:04AM EDT65.000.010.000.010.00-1285437.50%
AAPL210416P000675002021-03-26 3:49PM EDT67.500.020.000.010.00-42798425.00%
AAPL210416P000700002021-04-07 11:01AM EDT70.000.010.000.010.00-12,150393.75%
AAPL210416P000725002021-03-29 2:56PM EDT72.500.010.000.010.00-3909375.00%
AAPL210416P000750002021-04-09 2:29PM EDT75.000.010.000.010.00-42,571362.50%
AAPL210416P000775002021-04-09 3:47PM EDT77.500.010.000.010.00-41,237337.50%
AAPL210416P000800002021-04-09 2:46PM EDT80.000.010.000.010.00-12,789325.00%
AAPL210416P000825002021-04-01 9:30AM EDT82.500.010.000.030.00-32,365334.38%
AAPL210416P000850002021-04-08 3:54PM EDT85.000.010.000.010.00-1203,137287.50%
AAPL210416P000875002021-04-07 9:30AM EDT87.500.010.000.010.00-101,701268.75%
AAPL210416P000900002021-04-15 2:07PM EDT90.000.010.000.010.00-85,875250.00%
AAPL210416P000912502021-04-09 12:01PM EDT91.250.010.000.010.00-101,750243.75%
AAPL210416P000925002021-04-12 10:14AM EDT92.500.010.000.010.00-3564,898237.50%
AAPL210416P000937502021-04-12 11:40AM EDT93.750.010.000.010.00-7522,851225.00%
AAPL210416P000950002021-04-15 3:10PM EDT95.000.010.000.010.00-107,624218.75%
AAPL210416P000962502021-04-12 3:37PM EDT96.250.010.000.010.00-26,329212.50%
AAPL210416P000975002021-04-15 3:11PM EDT97.500.010.000.010.00-103,334206.25%
AAPL210416P000987502021-04-16 10:38AM EDT98.750.010.000.010.00-882,979193.75%
AAPL210416P001000002021-04-15 2:58PM EDT100.000.010.000.010.00-216,999187.50%
AAPL210416P001012502021-04-12 11:42AM EDT101.250.020.000.010.00-152,162181.25%
AAPL210416P001025002021-04-15 3:58PM EDT102.500.010.000.010.00-2,0065,044175.00%
AAPL210416P001037502021-04-15 12:29PM EDT103.750.010.000.010.00-13,952168.75%
AAPL210416P001050002021-04-15 12:46PM EDT105.000.010.000.010.00-215,979162.50%
AAPL210416P001062502021-04-13 12:10PM EDT106.250.010.000.010.00-42,923153.13%
AAPL210416P001075002021-04-15 3:58PM EDT107.500.010.000.010.00-2,1125,467143.75%
AAPL210416P001080002021-04-13 2:33PM EDT108.000.010.000.010.00-2862143.75%
AAPL210416P001087502021-04-15 1:43PM EDT108.750.010.000.010.00-14,733137.50%
AAPL210416P001090002021-04-14 3:44PM EDT109.000.010.000.010.00-21,535137.50%
AAPL210416P001100002021-04-16 9:30AM EDT110.000.010.000.010.00-422,285131.25%
AAPL210416P001110002021-04-15 11:42AM EDT111.000.010.000.010.00-11,078125.00%
AAPL210416P001112502021-04-14 12:08PM EDT111.250.010.000.010.00-4286,019125.00%
AAPL210416P001120002021-04-15 1:18PM EDT112.000.010.000.010.00-401,600118.75%
AAPL210416P001125002021-04-15 1:52PM EDT112.500.020.000.010.00-1013,115118.75%
AAPL210416P001130002021-04-16 9:57AM EDT113.000.010.000.010.00-82,082115.63%
AAPL210416P001137502021-04-15 12:43PM EDT113.750.010.000.010.00-505,017112.50%
AAPL210416P001140002021-04-15 2:58PM EDT114.000.010.000.010.00-322,360109.38%
AAPL210416P001150002021-04-16 10:34AM EDT115.000.010.000.010.00-2359,291106.25%
AAPL210416P001160002021-04-16 9:50AM EDT116.000.010.000.010.00-83,67698.44%
AAPL210416P001162502021-04-16 10:21AM EDT116.250.010.000.010.00-506,06496.88%
AAPL210416P001170002021-04-16 10:31AM EDT117.000.010.000.010.00-65,30393.75%
AAPL210416P001175002021-04-16 9:33AM EDT117.500.010.000.010.00-1212,25690.63%
AAPL210416P001180002021-04-16 10:09AM EDT118.000.010.000.010.00-203,78987.50%
AAPL210416P001187502021-04-16 9:35AM EDT118.750.010.000.010.00-310,83684.38%
AAPL210416P001190002021-04-16 10:01AM EDT119.000.010.000.01-0.01-50.00%56,78484.38%
AAPL210416P001200002021-04-16 10:23AM EDT120.000.010.000.010.00-30573,05178.13%
AAPL210416P001210002021-04-16 10:34AM EDT121.000.010.000.040.00-883,79185.16%
AAPL210416P001212502021-04-16 10:14AM EDT121.250.010.000.010.00-615,40671.88%
AAPL210416P001220002021-04-16 10:23AM EDT122.000.010.000.010.00-174,90968.75%
AAPL210416P001225002021-04-16 9:30AM EDT122.500.010.000.01-0.01-50.00%27736,99665.63%
AAPL210416P001230002021-04-16 10:32AM EDT123.000.010.000.01-0.01-50.00%834,45662.50%
AAPL210416P001237502021-04-16 10:14AM EDT123.750.010.000.010.00-15317,60459.38%
AAPL210416P001240002021-04-16 10:34AM EDT124.000.010.000.01-0.01-50.00%31110,15756.25%
AAPL210416P001250002021-04-16 10:33AM EDT125.000.010.000.010.00-12373,70651.56%
AAPL210416P001260002021-04-16 10:30AM EDT126.000.010.000.01-0.02-66.67%5206,05850.00%
AAPL210416P001262502021-04-15 3:52PM EDT126.250.010.000.01-0.02-66.67%129,55949.22%
AAPL210416P001270002021-04-16 10:36AM EDT127.000.010.000.01-0.02-66.67%2048,10445.31%
AAPL210416P001275002021-04-16 10:34AM EDT127.500.010.010.02-0.03-75.00%26425,90546.09%
AAPL210416P001280002021-04-16 10:35AM EDT128.000.020.010.02-0.01-33.33%1,0677,34742.97%
AAPL210416P001287502021-04-16 10:32AM EDT128.750.010.010.02-0.03-75.00%7418,92138.67%
AAPL210416P001290002021-04-16 10:37AM EDT129.000.010.010.02-0.04-80.00%8338,97437.11%
AAPL210416P001300002021-04-16 10:39AM EDT130.000.020.020.03-0.03-60.00%3,90436,05733.20%
AAPL210416P001310002021-04-16 10:39AM EDT131.000.030.030.04-0.04-57.14%9077,65727.74%
AAPL210416P001312502021-04-16 10:39AM EDT131.250.030.030.04-0.05-62.50%4047,05426.17%
AAPL210416P001320002021-04-16 10:30AM EDT132.000.050.040.05-0.05-50.00%5,0928,08821.68%
AAPL210416P001325002021-04-16 10:38AM EDT132.500.070.060.07-0.08-53.33%2,5226,97219.53%
AAPL210416P001330002021-04-16 10:39AM EDT133.000.120.100.12-0.10-45.45%12,5369,19018.16%
AAPL210416P001337502021-04-16 10:39AM EDT133.750.300.290.30-0.11-26.83%9,3708,52317.38%
AAPL210416P001340002021-04-16 10:39AM EDT134.000.430.410.42-0.05-10.42%19,59011,71918.12%
AAPL210416P001350002021-04-16 10:38AM EDT135.001.031.061.09+0.04+4.04%5,86936,78021.19%
AAPL210416P001360002021-04-16 10:38AM EDT136.001.921.861.91+0.13+7.26%1,1411,05222.07%
AAPL210416P001362502021-04-16 10:39AM EDT136.252.162.152.20+0.20+10.20%2862,16826.95%
AAPL210416P001370002021-04-16 10:36AM EDT137.002.852.872.96-0.02-0.70%8335033.99%
AAPL210416P001375002021-04-16 10:30AM EDT137.503.303.303.40+0.15+4.76%1772,50533.20%
AAPL210416P001380002021-04-16 10:20AM EDT138.003.603.803.95-0.05-1.37%942741.31%
AAPL210416P001387502021-04-15 3:20PM EDT138.754.334.604.750.00-681,15651.17%
AAPL210416P001390002021-04-16 9:32AM EDT139.005.104.804.90+0.25+5.15%12616143.95%
AAPL210416P001400002021-04-16 10:30AM EDT140.005.805.856.00+0.20+3.57%1,12775,08953.71%
AAPL210416P001412502021-04-16 9:42AM EDT141.257.157.057.20-0.01-0.14%171855.08%
AAPL210416P001430002021-04-14 11:26AM EDT143.0010.248.858.950.00-53669.92%
AAPL210416P001440002021-04-15 12:50PM EDT144.009.529.859.950.00-203776.17%
AAPL210416P001450002021-04-16 10:34AM EDT145.0010.8510.8511.00+0.30+2.84%5999,80786.33%
AAPL210416P001460002021-04-13 10:14AM EDT146.0013.0011.8011.900.00-272076.56%
AAPL210416P001470002021-04-14 10:38AM EDT147.0013.4512.7512.85+0.02+0.15%1981.25%
AAPL210416P001480002021-04-13 3:48PM EDT148.0013.5013.8013.850.00-32073.44%
AAPL210416P001490002021-04-12 2:08PM EDT149.0017.3014.8014.900.00--091.41%
AAPL210416P001500002021-04-15 11:28AM EDT150.0015.6515.9016.000.00-28963119.92%
AAPL210416P001550002021-04-13 11:00AM EDT155.0021.7520.7520.850.00-1452120.31%
AAPL210416P001600002021-04-16 10:27AM EDT160.0025.6025.8025.95-2.50-8.90%24153.91%
AAPL210416P001650002021-04-07 9:38AM EDT165.0039.7030.7030.850.00-111164.84%
AAPL210416P001700002021-04-09 10:13AM EDT170.0038.8835.8035.950.00-216197.66%
AAPL210416P001750002021-03-24 3:51PM EDT175.0054.3940.7040.850.00-834204.69%
AAPL210416P001800002021-03-22 12:52PM EDT180.0056.6945.7045.850.00-61223.44%
AAPL210416P001850002021-03-25 10:15AM EDT185.0063.8150.7050.850.00-21242.19%
AAPL210416P001900002021-03-18 12:56PM EDT190.0068.2555.7555.900.00-200228.13%
AAPL210416P001950002021-04-09 3:53PM EDT195.0061.1060.8561.00-1.05-1.69%166316.41%
AAPL210416P002000002021-03-08 10:30AM EDT200.0079.6572.5072.650.00-11827.83%
AAPL210416P002100002021-04-12 3:54PM EDT210.0078.6575.7575.850.00-43321.88%
AAPL210416P002250002021-04-12 2:00PM EDT225.0093.5090.8591.000.00-222415.63%
AAPL210416P002400002020-08-27 12:35PM EDT240.003.562.503.75+0.02+0.56%--0.00%
AAPL210416P002500002021-04-13 1:02PM EDT250.00115.65115.80115.900.00-13429.69%
AAPL210416P002800002020-08-27 11:29AM EDT280.005.604.355.950.00-1120.00%
AAPL210416P002900002020-08-27 12:49PM EDT290.006.724.807.05-0.01-0.15%-20.00%
AAPL210416P003000002020-08-28 3:59PM EDT300.007.656.857.65+0.40+5.52%-80.00%
AAPL210416P003100002020-08-28 11:22AM EDT310.008.056.408.85+0.70+9.52%88-0.00%
AAPL210416P003200002020-08-28 11:23AM EDT320.009.007.509.95+0.60+7.14%74310.00%
AAPL210416P003300002020-08-24 12:13AM EDT330.0010.049.9511.15-0.01-0.10%-100.00%
AAPL210416P003500002020-08-25 2:57PM EDT350.0012.9212.3514.50-0.01-0.08%120.00%
AAPL210416P003600002020-08-27 3:45PM EDT360.0015.5214.5016.30+0.02+0.13%-200.00%
AAPL210416P003700002020-08-26 3:21PM EDT370.0015.9214.9518.20+0.02+0.13%--0.00%
AAPL210416P003750002020-08-25 12:48PM EDT375.0017.4417.4518.55-0.01-0.06%-10.00%
AAPL210416P003800002020-08-26 2:08PM EDT380.0017.5217.1020.50+0.02+0.11%-280.00%
AAPL210416P003850002020-08-26 2:29PM EDT385.0018.7618.1521.60+0.01+0.05%-260.00%
AAPL210416P003900002020-08-26 2:21PM EDT390.0019.9220.0522.85+0.02+0.10%--0.00%
AAPL210416P003950002020-08-26 1:15PM EDT395.0021.1620.7524.30+0.01+0.05%-120.00%
AAPL210416P004000002020-08-28 9:40AM EDT400.0024.2522.0025.60+0.43+1.81%2760.00%
AAPL210416P004050002020-08-27 12:45PM EDT405.0026.7823.6027.300.00--20.00%
AAPL210416P004100002020-08-28 11:38AM EDT410.0026.6525.0028.60+0.75+2.90%120.00%
AAPL210416P004150002020-08-24 3:35PM EDT415.0027.5026.1529.300.00-17380.00%
AAPL210416P004200002020-08-25 10:20AM EDT420.0030.0028.1031.850.00---0.00%
AAPL210416P004250002020-08-27 11:37AM EDT425.0031.4529.7533.300.00---0.00%
AAPL210416P004300002020-08-28 1:50PM EDT430.0034.0531.5535.35+1.75+5.42%270.00%
AAPL210416P004350002020-08-26 2:14PM EDT435.0032.9933.4037.150.00--20.00%
AAPL210416P004400002020-08-27 3:43PM EDT440.0037.8536.5539.200.00-1960.00%
AAPL210416P004500002020-08-28 3:34PM EDT450.0040.2640.5543.10+0.06+0.15%300.00%
AAPL210416P004600002020-08-28 2:33PM EDT460.0045.3745.3546.20+2.22+5.14%2000.00%
AAPL210416P004650002020-08-24 3:40PM EDT465.0045.7646.9049.550.00---0.00%
AAPL210416P004700002020-08-24 3:50PM EDT470.0048.1049.1550.900.00-28280.00%
AAPL210416P004750002020-08-25 1:13PM EDT475.0052.1851.5053.250.00---0.00%
AAPL210416P004800002020-08-24 3:42PM EDT480.0052.5553.7055.750.00-28280.00%
AAPL210416P004850002020-08-28 3:35PM EDT485.0056.2756.3559.35+2.54+4.73%1350.00%
AAPL210416P004900002020-08-28 3:46PM EDT490.0057.6258.9560.70-0.13-0.23%1320.00%
AAPL210416P004950002020-08-27 3:28PM EDT495.0062.5561.6063.300.00--10.00%
AAPL210416P005000002020-08-28 9:40AM EDT500.0064.7064.2566.25-2.30-3.43%300.00%
AAPL210416P005050002020-08-28 3:45PM EDT505.0067.2566.9069.15-1.05-1.54%7-0.00%
AAPL210416P005100002020-08-27 1:29PM EDT510.0071.8069.6072.850.00--30.00%
AAPL210416P005200002020-08-26 12:33PM EDT520.0072.3075.7077.550.00--190.00%
AAPL210416P005250002020-08-27 9:36AM EDT525.0074.6577.5580.650.00--90.00%
AAPL210416P005350002020-08-24 11:17AM EDT535.0083.6084.9087.150.00--10.00%
AAPL210416P005400002020-08-26 1:50PM EDT540.0084.9087.0090.400.00--150.00%
AAPL210416P005450002020-08-26 2:48PM EDT545.0089.2090.4593.450.00--120.00%
AAPL210416P005500002020-08-24 9:41AM EDT550.0088.8094.6097.150.00---0.00%
AAPL210416P005550002020-08-26 2:40PM EDT555.0095.6597.95101.000.00---0.00%
AAPL210416P005650002020-08-27 12:53PM EDT565.00109.70105.00107.250.00--250.00%
AAPL210416P005800002020-08-24 9:45AM EDT580.00111.10115.80119.250.00--10.00%
AAPL210416P010000002020-08-27 9:30AM EDT1,000.00495.40503.50507.600.00---0.00%