| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL190524C00150000 | 2019-05-16 2:29PM EDT | 150.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| AAPL190524C00160000 | 2019-05-20 3:56PM EDT | 160.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AAPL190524C00167500 | 2019-05-20 3:03PM EDT | 167.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL190524C00172500 | 2019-05-20 3:40PM EDT | 172.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| AAPL190524C00175000 | 2019-05-20 3:59PM EDT | 175.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4,087 | 0 | 0.00% |
| AAPL190524C00177500 | 2019-05-20 3:56PM EDT | 177.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1,234 | 0 | 0.00% |
| AAPL190524C00180000 | 2019-05-20 3:59PM EDT | 180.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6,556 | 0 | 0.00% |
| AAPL190524C00182500 | 2019-05-20 3:59PM EDT | 182.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 16,918 | 0 | 0.00% |
| AAPL190524C00185000 | 2019-05-20 3:59PM EDT | 185.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 28,779 | 0 | 3.13% |
| AAPL190524C00187500 | 2019-05-20 3:59PM EDT | 187.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 13,870 | 0 | 6.25% |
| AAPL190524C00190000 | 2019-05-20 3:59PM EDT | 190.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15,641 | 0 | 6.25% |
| AAPL190524C00192500 | 2019-05-20 3:59PM EDT | 192.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9,612 | 0 | 12.50% |
| AAPL190524C00195000 | 2019-05-20 3:59PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7,401 | 0 | 12.50% |
| AAPL190524C00197500 | 2019-05-20 3:58PM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,193 | 0 | 12.50% |
| AAPL190524C00200000 | 2019-05-20 3:59PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,065 | 0 | 25.00% |
| AAPL190524C00202500 | 2019-05-20 3:59PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 25.00% |
| AAPL190524C00205000 | 2019-05-20 3:59PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 25.00% |
| AAPL190524C00207500 | 2019-05-20 3:58PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 25.00% |
| AAPL190524C00210000 | 2019-05-20 1:29PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 25.00% |
| AAPL190524C00212500 | 2019-05-20 11:34AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| AAPL190524C00215000 | 2019-05-17 3:20PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL190524C00217500 | 2019-05-20 2:21PM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL190524C00220000 | 2019-05-20 3:40PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL190524C00222500 | 2019-05-17 3:29PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 50.00% |
| AAPL190524C00225000 | 2019-05-20 11:24AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| AAPL190524C00230000 | 2019-05-17 10:59AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL190524C00232500 | 2019-05-13 9:30AM EDT | 232.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL190524C00235000 | 2019-05-20 11:20AM EDT | 235.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 9 | 0 | 78.13% |
| AAPL190524C00237500 | 2019-05-08 10:11AM EDT | 237.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL190524C00242500 | 2019-05-02 9:54AM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL190524P00150000 | 2019-05-20 3:59PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 50.00% |
| AAPL190524P00165000 | 2019-05-20 3:58PM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,923 | 0 | 25.00% |
| AAPL190524P00172500 | 2019-05-20 3:59PM EDT | 172.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9,321 | 0 | 12.50% |
| AAPL190524P00175000 | 2019-05-20 3:59PM EDT | 175.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 11,129 | 0 | 12.50% |
| AAPL190524P00177500 | 2019-05-20 3:59PM EDT | 177.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10,304 | 0 | 6.25% |
| AAPL190524P00180000 | 2019-05-20 3:59PM EDT | 180.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 23,435 | 0 | 3.13% |
| AAPL190524P00182500 | 2019-05-20 3:59PM EDT | 182.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17,076 | 0 | 0.78% |
| AAPL190524P00185000 | 2019-05-20 3:59PM EDT | 185.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10,049 | 0 | 0.00% |
| AAPL190524P00187500 | 2019-05-20 3:59PM EDT | 187.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3,986 | 0 | 0.00% |
| AAPL190524P00190000 | 2019-05-20 3:57PM EDT | 190.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3,722 | 0 | 0.00% |
| AAPL190524P00192500 | 2019-05-20 3:58PM EDT | 192.50 | 9.51 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 0.00% |
| AAPL190524P00195000 | 2019-05-20 3:49PM EDT | 195.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1,846 | 0 | 0.00% |
| AAPL190524P00197500 | 2019-05-20 3:58PM EDT | 197.50 | 14.38 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| AAPL190524P00200000 | 2019-05-20 3:53PM EDT | 200.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| AAPL190524P00202500 | 2019-05-20 3:51PM EDT | 202.50 | 19.67 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL190524P00227500 | 2019-04-30 12:41PM EDT | 227.50 | 27.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL190524P00230000 | 2019-05-07 2:58PM EDT | 230.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL190524P00250000 | 2019-05-16 1:10PM EDT | 250.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |