AAPL - Apple Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper29 maggio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200529C00140000 | 2020-05-21 12:18PM EDT | 140.00 | 177.30 | 176.15 | 177.60 | 0.00 | - | 1 | 1 | 362.50% |
| AAPL200529C00160000 | 2020-05-13 7:08PM EDT | 160.00 | 113.01 | 162.60 | 163.75 | 0.00 | - | - | 0 | 613.04% |
| AAPL200529C00165000 | 2020-05-13 7:08PM EDT | 165.00 | 108.46 | 152.30 | 153.55 | 0.00 | - | 2 | 0 | 401.27% |
| AAPL200529C00175000 | 2020-05-13 7:08PM EDT | 175.00 | 106.01 | 148.20 | 149.30 | 0.00 | - | 1 | 0 | 560.55% |
| AAPL200529C00185000 | 2020-05-07 3:30PM EDT | 185.00 | 118.35 | 131.15 | 132.60 | 0.00 | - | 7 | 0 | 246.88% |
| AAPL200529C00190000 | 2020-05-08 1:32PM EDT | 190.00 | 117.80 | 126.15 | 127.60 | 0.00 | - | 2 | 0 | 235.55% |
| AAPL200529C00195000 | 2020-05-07 3:30PM EDT | 195.00 | 108.28 | 121.15 | 122.60 | 0.00 | - | - | 0 | 224.61% |
| AAPL200529C00200000 | 2020-05-26 10:08AM EDT | 200.00 | 120.95 | 116.20 | 117.50 | +2.95 | +2.50% | 20 | 21 | 208.98% |
| AAPL200529C00205000 | 2020-05-07 3:33PM EDT | 205.00 | 98.11 | 111.15 | 112.60 | 0.00 | - | - | 0 | 203.52% |
| AAPL200529C00210000 | 2020-05-22 2:14PM EDT | 210.00 | 108.48 | 106.15 | 107.60 | 0.00 | - | 2 | 13 | 193.36% |
| AAPL200529C00215000 | 2020-05-13 7:08PM EDT | 215.00 | 75.48 | 101.15 | 102.60 | 0.00 | - | 2 | 0 | 183.40% |
| AAPL200529C00220000 | 2020-05-26 10:19AM EDT | 220.00 | 101.63 | 96.15 | 97.55 | +18.64 | +22.46% | 12 | 2 | 169.53% |
| AAPL200529C00225000 | 2020-05-21 9:41AM EDT | 225.00 | 95.32 | 91.15 | 92.60 | 0.00 | - | 1 | 1 | 164.06% |
| AAPL200529C00230000 | 2020-05-26 9:36AM EDT | 230.00 | 91.76 | 86.15 | 87.60 | +15.63 | +20.53% | 3 | 3 | 154.49% |
| AAPL200529C00235000 | 2020-05-20 9:35AM EDT | 235.00 | 83.05 | 81.15 | 82.60 | 0.00 | - | 1 | 0 | 145.31% |
| AAPL200529C00240000 | 2020-05-26 3:58PM EDT | 240.00 | 76.90 | 76.25 | 77.60 | -0.50 | -0.65% | 1 | 14 | 141.80% |
| AAPL200529C00242500 | 2020-05-26 1:32PM EDT | 242.50 | 78.20 | 74.05 | 75.05 | +2.10 | +2.76% | 12 | 12 | 147.75% |
| AAPL200529C00245000 | 2020-05-07 3:32PM EDT | 245.00 | 58.24 | 71.25 | 72.65 | 0.00 | - | 6 | 0 | 134.86% |
| AAPL200529C00247500 | 2020-05-26 9:31AM EDT | 247.50 | 76.00 | 68.55 | 70.15 | +5.40 | +7.65% | 2 | 2 | 119.53% |
| AAPL200529C00250000 | 2020-05-26 10:55AM EDT | 250.00 | 71.35 | 66.05 | 67.65 | +3.43 | +5.05% | 2 | 8 | 115.23% |
| AAPL200529C00252500 | 2020-05-07 3:34PM EDT | 252.50 | 50.81 | 63.55 | 65.15 | 0.00 | - | 3 | 0 | 110.94% |
| AAPL200529C00255000 | 2020-05-15 12:42PM EDT | 255.00 | 50.85 | 61.15 | 62.65 | 0.00 | - | 1 | 11 | 112.11% |
| AAPL200529C00257500 | 2020-05-07 3:08PM EDT | 257.50 | 46.16 | 58.60 | 60.15 | 0.00 | - | 10 | 0 | 105.27% |
| AAPL200529C00260000 | 2020-05-26 9:59AM EDT | 260.00 | 60.10 | 56.30 | 57.65 | +3.00 | +5.25% | 11 | 47 | 109.18% |
| AAPL200529C00262500 | 2020-05-20 1:26PM EDT | 262.50 | 55.25 | 53.60 | 55.20 | 0.00 | - | 1 | 14 | 98.83% |
| AAPL200529C00265000 | 2020-05-21 12:40PM EDT | 265.00 | 52.33 | 51.25 | 52.70 | 0.00 | - | 3 | 74 | 100.10% |
| AAPL200529C00267500 | 2020-05-26 11:30AM EDT | 267.50 | 52.38 | 48.70 | 50.25 | +2.03 | +4.03% | 7 | 90 | 95.61% |
| AAPL200529C00270000 | 2020-05-26 11:56AM EDT | 270.00 | 48.46 | 46.30 | 47.55 | -0.17 | -0.35% | 26 | 164 | 87.79% |
| AAPL200529C00272500 | 2020-05-26 12:34PM EDT | 272.50 | 47.48 | 43.75 | 45.20 | +1.03 | +2.22% | 3 | 80 | 86.62% |
| AAPL200529C00275000 | 2020-05-26 3:13PM EDT | 275.00 | 43.71 | 41.30 | 42.55 | +0.62 | +1.44% | 5 | 261 | 79.10% |
| AAPL200529C00277500 | 2020-05-26 11:27AM EDT | 277.50 | 42.00 | 38.80 | 40.20 | +0.74 | +1.79% | 2 | 161 | 79.00% |
| AAPL200529C00280000 | 2020-05-26 3:21PM EDT | 280.00 | 38.09 | 36.10 | 37.60 | +0.41 | +1.09% | 47 | 315 | 65.23% |
| AAPL200529C00282500 | 2020-05-26 3:54PM EDT | 282.50 | 34.55 | 33.80 | 35.10 | -1.85 | -5.08% | 14 | 291 | 67.58% |
| AAPL200529C00285000 | 2020-05-26 3:59PM EDT | 285.00 | 31.65 | 31.35 | 32.75 | -1.25 | -3.80% | 100 | 751 | 67.68% |
| AAPL200529C00287500 | 2020-05-26 3:35PM EDT | 287.50 | 30.23 | 28.80 | 30.05 | +1.36 | +4.71% | 9 | 384 | 57.52% |
| AAPL200529C00290000 | 2020-05-26 3:44PM EDT | 290.00 | 26.80 | 26.35 | 27.75 | -1.77 | -6.20% | 469 | 1,123 | 58.40% |
| AAPL200529C00292500 | 2020-05-26 3:58PM EDT | 292.50 | 24.50 | 23.90 | 25.30 | -1.53 | -5.88% | 9 | 242 | 55.47% |
| AAPL200529C00295000 | 2020-05-26 3:47PM EDT | 295.00 | 22.03 | 21.25 | 22.85 | -2.36 | -9.68% | 109 | 1,171 | 67.24% |
| AAPL200529C00297500 | 2020-05-26 3:31PM EDT | 297.50 | 20.54 | 18.95 | 20.35 | -1.28 | -5.87% | 42 | 395 | 61.47% |
| AAPL200529C00300000 | 2020-05-26 3:53PM EDT | 300.00 | 17.20 | 16.60 | 17.80 | -2.10 | -10.88% | 2,007 | 3,002 | 54.83% |
| AAPL200529C00302500 | 2020-05-26 3:59PM EDT | 302.50 | 14.65 | 14.05 | 15.40 | -2.36 | -13.87% | 255 | 710 | 50.49% |
| AAPL200529C00305000 | 2020-05-26 3:59PM EDT | 305.00 | 12.34 | 12.10 | 13.20 | -2.19 | -15.07% | 3,796 | 2,528 | 48.36% |
| AAPL200529C00307500 | 2020-05-26 3:59PM EDT | 307.50 | 10.14 | 9.45 | 10.55 | -2.41 | -19.20% | 334 | 1,558 | 39.97% |
| AAPL200529C00310000 | 2020-05-26 3:59PM EDT | 310.00 | 8.00 | 7.75 | 8.50 | -2.33 | -22.56% | 3,863 | 2,505 | 38.18% |
| AAPL200529C00312500 | 2020-05-26 3:59PM EDT | 312.50 | 6.32 | 5.65 | 6.55 | -1.98 | -23.86% | 1,489 | 2,300 | 35.96% |
| AAPL200529C00315000 | 2020-05-26 3:59PM EDT | 315.00 | 4.65 | 4.50 | 5.15 | -1.75 | -27.34% | 7,259 | 4,685 | 37.01% |
| AAPL200529C00317500 | 2020-05-26 3:59PM EDT | 317.50 | 3.15 | 3.15 | 3.55 | -1.60 | -33.68% | 13,150 | 4,256 | 34.20% |
| AAPL200529C00320000 | 2020-05-26 3:59PM EDT | 320.00 | 2.13 | 2.10 | 2.28 | -1.27 | -37.35% | 48,377 | 10,380 | 32.02% |
| AAPL200529C00322500 | 2020-05-26 3:59PM EDT | 322.50 | 1.36 | 1.35 | 1.48 | -1.03 | -43.10% | 34,802 | 4,250 | 31.71% |
| AAPL200529C00325000 | 2020-05-26 3:59PM EDT | 325.00 | 0.83 | 0.80 | 0.90 | -0.72 | -46.45% | 46,853 | 11,419 | 31.30% |
| AAPL200529C00327500 | 2020-05-26 3:59PM EDT | 327.50 | 0.51 | 0.47 | 0.73 | -0.50 | -49.50% | 22,730 | 3,844 | 34.42% |
| AAPL200529C00330000 | 2020-05-26 3:59PM EDT | 330.00 | 0.32 | 0.25 | 0.45 | -0.34 | -51.52% | 30,444 | 12,294 | 34.52% |
| AAPL200529C00332500 | 2020-05-26 3:59PM EDT | 332.50 | 0.17 | 0.16 | 0.25 | -0.23 | -57.50% | 5,607 | 1,400 | 34.13% |
| AAPL200529C00335000 | 2020-05-26 3:59PM EDT | 335.00 | 0.12 | 0.11 | 0.14 | -0.13 | -52.00% | 7,042 | 9,952 | 34.18% |
| AAPL200529C00337500 | 2020-05-26 3:59PM EDT | 337.50 | 0.08 | 0.08 | 0.11 | -0.09 | -52.94% | 1,910 | 1,901 | 36.33% |
| AAPL200529C00340000 | 2020-05-26 3:59PM EDT | 340.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 4,118 | 5,654 | 36.33% |
| AAPL200529C00342500 | 2020-05-26 3:57PM EDT | 342.50 | 0.04 | 0.04 | 0.10 | -0.05 | -55.56% | 1,292 | 402 | 42.58% |
| AAPL200529C00345000 | 2020-05-26 3:59PM EDT | 345.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,537 | 4,915 | 39.06% |
| AAPL200529C00347500 | 2020-05-26 3:45PM EDT | 347.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 636 | 110 | 41.80% |
| AAPL200529C00350000 | 2020-05-26 3:42PM EDT | 350.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,193 | 3,306 | 44.53% |
| AAPL200529C00355000 | 2020-05-26 3:44PM EDT | 355.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 446 | 963 | 48.05% |
| AAPL200529C00360000 | 2020-05-26 3:59PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 963 | 795 | 50.00% |
| AAPL200529C00365000 | 2020-05-26 1:29PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 261 | 1,481 | 51.56% |
| AAPL200529C00370000 | 2020-05-22 3:48PM EDT | 370.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 930 | 61.72% |
| AAPL200529C00375000 | 2020-05-26 11:04AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 11 | 1,217 | 50.00% |
| AAPL200529C00380000 | 2020-05-22 3:48PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,220 | 64.06% |
| AAPL200529C00385000 | 2020-05-22 12:26PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 881 | 68.75% |
| AAPL200529C00390000 | 2020-05-26 3:33PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 291 | 71.88% |
Opzioni Putper29 maggio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200529P00135000 | 2020-05-13 7:09PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AAPL200529P00140000 | 2020-05-13 7:09PM EDT | 140.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | - | 6 | 268.75% |
| AAPL200529P00145000 | 2020-05-13 7:09PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 20 | 50.00% |
| AAPL200529P00150000 | 2020-05-19 9:43AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 201 | 100.00% |
| AAPL200529P00155000 | 2020-05-05 9:30AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| AAPL200529P00160000 | 2020-05-11 10:17AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 50.00% |
| AAPL200529P00165000 | 2020-05-15 11:01AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| AAPL200529P00170000 | 2020-05-14 9:34AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| AAPL200529P00175000 | 2020-05-13 7:09PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 50.00% |
| AAPL200529P00180000 | 2020-05-13 11:48AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 50.00% |
| AAPL200529P00185000 | 2020-05-14 11:22AM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 50.00% |
| AAPL200529P00190000 | 2020-05-21 10:36AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 198 | 181.25% |
| AAPL200529P00195000 | 2020-05-19 3:08PM EDT | 195.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 436 | 207.81% |
| AAPL200529P00200000 | 2020-05-26 1:57PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 50.00% |
| AAPL200529P00205000 | 2020-05-20 12:09PM EDT | 205.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 446 | 183.59% |
| AAPL200529P00210000 | 2020-05-26 10:46AM EDT | 210.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 191 | 174.22% |
| AAPL200529P00215000 | 2020-05-26 9:30AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | +0.04 | +200.00% | 10 | 94 | 50.00% |
| AAPL200529P00220000 | 2020-05-26 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 1,428 | 125.00% |
| AAPL200529P00225000 | 2020-05-26 10:15AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 492 | 50.00% |
| AAPL200529P00230000 | 2020-05-26 11:32AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 448 | 109.38% |
| AAPL200529P00235000 | 2020-05-26 1:47PM EDT | 235.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 905 | 121.09% |
| AAPL200529P00240000 | 2020-05-26 2:28PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 1,253 | 96.88% |
| AAPL200529P00242500 | 2020-05-22 3:53PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 482 | 93.75% |
| AAPL200529P00245000 | 2020-05-26 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 424 | 90.63% |
| AAPL200529P00247500 | 2020-05-20 9:35AM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 267 | 50.00% |
| AAPL200529P00250000 | 2020-05-26 10:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,545 | 84.38% |
| AAPL200529P00252500 | 2020-05-22 2:12PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 161 | 50.00% |
| AAPL200529P00255000 | 2020-05-26 9:45AM EDT | 255.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 686 | 81.25% |
| AAPL200529P00257500 | 2020-05-26 11:46AM EDT | 257.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 21 | 1,259 | 78.13% |
| AAPL200529P00260000 | 2020-05-26 1:33PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 142 | 1,623 | 50.00% |
| AAPL200529P00262500 | 2020-05-26 3:56PM EDT | 262.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 178 | 292 | 67.19% |
| AAPL200529P00265000 | 2020-05-26 3:56PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 258 | 1,226 | 67.97% |
| AAPL200529P00267500 | 2020-05-26 2:53PM EDT | 267.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 60 | 705 | 67.19% |
| AAPL200529P00270000 | 2020-05-26 3:42PM EDT | 270.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 505 | 4,371 | 64.06% |
| AAPL200529P00272500 | 2020-05-26 3:03PM EDT | 272.50 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 140 | 881 | 57.81% |
| AAPL200529P00275000 | 2020-05-26 3:57PM EDT | 275.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 197 | 1,653 | 57.03% |
| AAPL200529P00277500 | 2020-05-26 3:36PM EDT | 277.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 85 | 537 | 55.47% |
| AAPL200529P00280000 | 2020-05-26 3:48PM EDT | 280.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1,118 | 3,623 | 53.52% |
| AAPL200529P00282500 | 2020-05-26 3:27PM EDT | 282.50 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 482 | 426 | 51.17% |
| AAPL200529P00285000 | 2020-05-26 3:59PM EDT | 285.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 1,487 | 1,488 | 50.59% |
| AAPL200529P00287500 | 2020-05-26 3:59PM EDT | 287.50 | 0.07 | 0.03 | 0.07 | -0.09 | -56.25% | 404 | 987 | 49.02% |
| AAPL200529P00290000 | 2020-05-26 3:59PM EDT | 290.00 | 0.09 | 0.05 | 0.09 | -0.11 | -55.00% | 2,689 | 6,364 | 46.88% |
| AAPL200529P00292500 | 2020-05-26 3:59PM EDT | 292.50 | 0.11 | 0.09 | 0.11 | -0.13 | -54.17% | 831 | 1,529 | 44.34% |
| AAPL200529P00295000 | 2020-05-26 3:59PM EDT | 295.00 | 0.15 | 0.07 | 0.15 | -0.13 | -46.43% | 3,845 | 4,676 | 42.48% |
| AAPL200529P00297500 | 2020-05-26 3:59PM EDT | 297.50 | 0.22 | 0.13 | 0.22 | -0.12 | -35.29% | 1,038 | 2,457 | 41.11% |
| AAPL200529P00300000 | 2020-05-26 3:59PM EDT | 300.00 | 0.30 | 0.24 | 0.30 | -0.13 | -30.23% | 10,698 | 12,132 | 39.16% |
| AAPL200529P00302500 | 2020-05-26 3:59PM EDT | 302.50 | 0.43 | 0.20 | 0.44 | -0.11 | -20.37% | 2,328 | 2,915 | 37.74% |
| AAPL200529P00305000 | 2020-05-26 3:59PM EDT | 305.00 | 0.59 | 0.45 | 0.62 | -0.15 | -20.27% | 11,163 | 8,041 | 35.96% |
| AAPL200529P00307500 | 2020-05-26 3:59PM EDT | 307.50 | 0.88 | 0.64 | 0.91 | -0.09 | -9.28% | 5,670 | 2,757 | 34.62% |
| AAPL200529P00310000 | 2020-05-26 3:59PM EDT | 310.00 | 1.25 | 1.25 | 1.34 | -0.13 | -9.42% | 14,771 | 8,667 | 33.47% |
| AAPL200529P00312500 | 2020-05-26 3:59PM EDT | 312.50 | 1.96 | 1.85 | 1.96 | +0.14 | +7.69% | 7,112 | 3,348 | 32.50% |
| AAPL200529P00315000 | 2020-05-26 3:59PM EDT | 315.00 | 2.70 | 2.68 | 2.89 | +0.13 | +5.06% | 22,841 | 6,434 | 32.30% |
| AAPL200529P00317500 | 2020-05-26 3:59PM EDT | 317.50 | 3.75 | 3.75 | 4.00 | +0.40 | +11.94% | 13,196 | 2,671 | 31.41% |
| AAPL200529P00320000 | 2020-05-26 3:59PM EDT | 320.00 | 5.45 | 4.80 | 5.45 | +0.80 | +17.20% | 19,774 | 5,456 | 31.09% |
| AAPL200529P00322500 | 2020-05-26 3:58PM EDT | 322.50 | 7.00 | 6.50 | 7.30 | +1.05 | +17.65% | 4,598 | 666 | 32.23% |
| AAPL200529P00325000 | 2020-05-26 3:59PM EDT | 325.00 | 9.25 | 8.65 | 9.35 | +1.75 | +23.33% | 1,627 | 1,614 | 33.57% |
| AAPL200529P00327500 | 2020-05-26 3:52PM EDT | 327.50 | 11.30 | 10.95 | 11.50 | +1.70 | +17.71% | 2,319 | 30 | 34.42% |
| AAPL200529P00330000 | 2020-05-26 3:59PM EDT | 330.00 | 13.35 | 13.05 | 13.80 | +1.15 | +9.43% | 827 | 224 | 36.08% |
| AAPL200529P00332500 | 2020-05-26 3:17PM EDT | 332.50 | 14.50 | 15.25 | 16.30 | -1.25 | -7.94% | 251 | 21 | 40.77% |
| AAPL200529P00335000 | 2020-05-26 3:24PM EDT | 335.00 | 16.85 | 17.65 | 18.95 | +0.02 | +0.12% | 5 | 136 | 48.39% |
| AAPL200529P00340000 | 2020-05-26 3:23PM EDT | 340.00 | 21.90 | 22.40 | 23.90 | -0.31 | -1.40% | 7 | 99 | 56.35% |
| AAPL200529P00345000 | 2020-05-26 3:34PM EDT | 345.00 | 27.50 | 27.40 | 28.45 | -4.15 | -13.11% | 63 | 4 | 50.39% |
| AAPL200529P00355000 | 2020-05-26 3:34PM EDT | 355.00 | 37.50 | 37.35 | 38.75 | +0.35 | +0.94% | 36 | 15 | 76.32% |
| AAPL200529P00360000 | 2020-05-20 2:57PM EDT | 360.00 | 40.96 | 42.45 | 43.80 | 0.00 | - | 4 | 5 | 85.25% |
| AAPL200529P00370000 | 2020-05-22 3:22PM EDT | 370.00 | 52.36 | 52.60 | 53.75 | 0.00 | - | 1 | 121 | 97.56% |
| AAPL200529P00375000 | 2020-05-21 3:59PM EDT | 375.00 | 57.65 | 57.60 | 58.85 | 0.00 | - | - | 7 | 108.01% |
| AAPL200529P00390000 | 2020-05-26 3:58PM EDT | 390.00 | 73.05 | 72.60 | 73.85 | +0.25 | +0.34% | 7 | 6 | 127.54% |
© 2020 Verizon Media. Tutti i diritti riservati.