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

Codice	Data ultimo scambio	Prezzo d'esercizio	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
AAPL210416C00055000	2021-04-16 10:37AM EDT	55.00	79.10	79.05	79.20	-0.30	-0.38%	144	696	587.50%
AAPL210416C00060000	2021-04-15 1:24PM EDT	60.00	74.48	74.05	74.20	0.00	-	5	83	537.50%
AAPL210416C00062500	2021-04-15 1:48PM EDT	62.50	72.15	71.55	71.70	0.00	-	112	75	512.50%
AAPL210416C00065000	2021-04-13 9:50AM EDT	65.00	68.40	69.10	69.25	0.00	-	1	222	565.63%
AAPL210416C00067500	2021-03-25 12:14PM EDT	67.50	52.14	66.65	66.80	0.00	-	2	23	509.38%
AAPL210416C00070000	2021-04-16 9:30AM EDT	70.00	64.55	64.05	64.20	+0.35	+0.55%	3	128	437.50%
AAPL210416C00072500	2021-04-07 10:01AM EDT	72.50	53.77	61.50	61.65	0.00	-	2	41	0.00%
AAPL210416C00075000	2021-04-15 2:15PM EDT	75.00	59.32	59.00	59.15	0.00	-	5	271	0.00%
AAPL210416C00077500	2021-04-12 3:00PM EDT	77.50	53.45	56.50	56.65	0.00	-	16	65	0.00%
AAPL210416C00080000	2021-04-16 10:22AM EDT	80.00	54.47	54.00	54.15	+0.07	+0.13%	4	2,458	0.00%
AAPL210416C00082500	2021-04-15 3:31PM EDT	82.50	51.60	51.50	51.65	0.00	-	16	74	0.00%
AAPL210416C00085000	2021-04-15 3:41PM EDT	85.00	48.90	49.15	49.30	-0.25	-0.51%	1	768	350.00%
AAPL210416C00087500	2021-04-15 12:50PM EDT	87.50	46.59	46.65	46.80	-0.41	-0.87%	10	100	329.69%
AAPL210416C00090000	2021-04-16 10:33AM EDT	90.00	44.10	44.00	44.15	0.00	-	3	1,600	0.00%
AAPL210416C00091250	2021-04-16 10:19AM EDT	91.25	43.08	42.75	42.90	+1.48	+3.56%	1	352	0.00%
AAPL210416C00092500	2021-04-16 10:34AM EDT	92.50	41.60	41.65	41.80	-0.20	-0.48%	2	84	290.63%
AAPL210416C00093750	2021-04-15 3:31PM EDT	93.75	40.35	40.25	40.40	0.00	-	8	139	0.00%
AAPL210416C00095000	2021-04-15 3:49PM EDT	95.00	38.80	39.00	39.15	-0.63	-1.60%	7	442	0.00%
AAPL210416C00096250	2021-04-15 3:55PM EDT	96.25	38.18	37.90	38.05	0.00	-	152	395	262.50%
AAPL210416C00097500	2021-04-15 11:34AM EDT	97.50	36.74	36.50	36.65	0.00	-	16	2,246	0.00%
AAPL210416C00098750	2021-04-14 3:47PM EDT	98.75	33.35	35.30	35.50	0.00	-	5	172	259.38%
AAPL210416C00100000	2021-04-16 10:35AM EDT	100.00	34.10	34.00	34.15	-0.30	-0.87%	164	2,087	0.00%
AAPL210416C00101250	2021-04-16 9:31AM EDT	101.25	32.59	32.85	33.00	-0.82	-2.45%	1	104	240.63%
AAPL210416C00102500	2021-04-15 9:42AM EDT	102.50	31.90	31.60	31.75	0.00	-	2	599	231.25%
AAPL210416C00103750	2021-04-15 11:35AM EDT	103.75	29.92	30.40	30.50	-0.58	-1.90%	2	626	187.50%
AAPL210416C00105000	2021-04-16 10:00AM EDT	105.00	28.50	29.00	29.15	-0.91	-3.09%	16	934	0.00%
AAPL210416C00106250	2021-04-15 3:43PM EDT	106.25	28.15	27.80	27.90	0.00	-	16	295	0.00%
AAPL210416C00107500	2021-04-15 3:01PM EDT	107.50	26.73	26.60	26.70	0.00	-	17	1,332	162.50%
AAPL210416C00108000	2021-04-13 10:04AM EDT	108.00	24.81	26.05	26.15	0.00	-	1	27	0.00%
AAPL210416C00108750	2021-04-15 11:35AM EDT	108.75	25.13	25.35	25.45	-0.37	-1.45%	7	1,574	156.25%
AAPL210416C00109000	2021-04-14 3:30PM EDT	109.00	23.64	25.10	25.20	0.00	-	2	147	153.13%
AAPL210416C00110000	2021-04-16 10:31AM EDT	110.00	24.30	24.10	24.20	-0.10	-0.41%	188	3,145	146.88%
AAPL210416C00111000	2021-04-12 11:38AM EDT	111.00	19.85	23.05	23.20	0.00	-	2	149	140.63%
AAPL210416C00111250	2021-04-15 3:51PM EDT	111.25	23.15	22.75	22.90	0.00	-	13	474	0.00%
AAPL210416C00112000	2021-04-12 10:40AM EDT	112.00	21.76	22.05	22.15	0.00	-	2	55	0.00%
AAPL210416C00112500	2021-04-16 10:18AM EDT	112.50	21.80	21.60	21.75	+0.20	+0.93%	2	1,701	159.77%
AAPL210416C00113000	2021-04-13 12:46PM EDT	113.00	21.50	21.05	21.15	0.00	-	25	232	0.00%
AAPL210416C00113750	2021-04-16 9:33AM EDT	113.75	20.33	20.40	20.50	-0.35	-1.69%	50	1,238	125.00%
AAPL210416C00114000	2021-04-14 11:17AM EDT	114.00	19.15	20.10	20.25	0.00	-	1	159	149.22%
AAPL210416C00115000	2021-04-16 10:36AM EDT	115.00	19.15	19.05	19.15	-0.30	-1.54%	225	27,193	0.00%
AAPL210416C00116000	2021-04-15 3:51PM EDT	116.00	18.30	18.15	18.30	-0.15	-0.81%	5	331	126.56%
AAPL210416C00116250	2021-04-16 10:36AM EDT	116.25	17.89	17.85	17.95	-0.36	-1.97%	63	2,707	109.38%
AAPL210416C00117000	2021-04-16 9:30AM EDT	117.00	16.85	17.10	17.20	-0.60	-3.44%	9	433	106.25%
AAPL210416C00117500	2021-04-16 10:21AM EDT	117.50	16.95	16.50	16.65	+0.15	+0.89%	40	2,788	0.00%
AAPL210416C00118000	2021-04-15 3:35PM EDT	118.00	16.48	16.05	16.20	+0.43	+2.68%	123	881	99.22%
AAPL210416C00118750	2021-04-16 10:31AM EDT	118.75	15.50	15.40	15.55	-0.12	-0.77%	16	5,164	108.59%
AAPL210416C00119000	2021-04-15 3:40PM EDT	119.00	15.12	15.05	15.20	-0.30	-1.95%	7	1,358	93.75%
AAPL210416C00120000	2021-04-16 10:39AM EDT	120.00	14.15	14.05	14.20	-0.30	-2.08%	627	50,198	87.50%
AAPL210416C00121000	2021-04-16 10:21AM EDT	121.00	13.45	13.05	13.20	+0.05	+0.37%	12	1,986	82.81%
AAPL210416C00121250	2021-04-16 10:29AM EDT	121.25	13.10	12.85	12.95	-0.06	-0.46%	33	14,437	81.25%
AAPL210416C00122000	2021-04-16 10:22AM EDT	122.00	12.47	12.10	12.25	+0.07	+0.56%	19	5,029	94.53%
AAPL210416C00122500	2021-04-16 10:09AM EDT	122.50	11.90	11.55	11.70	-0.10	-0.83%	40	35,098	73.44%
AAPL210416C00123000	2021-04-16 10:33AM EDT	123.00	11.20	11.00	11.15	-0.25	-2.18%	208	6,276	0.00%
AAPL210416C00123750	2021-04-16 10:38AM EDT	123.75	10.40	10.25	10.40	-0.35	-3.26%	89	18,358	0.00%
AAPL210416C00124000	2021-04-16 10:30AM EDT	124.00	10.20	10.10	10.20	-0.25	-2.39%	148	8,493	64.84%
AAPL210416C00125000	2021-04-16 10:39AM EDT	125.00	9.15	9.05	9.15	-0.35	-3.68%	867	84,322	0.00%
AAPL210416C00126000	2021-04-16 10:33AM EDT	126.00	8.15	8.10	8.25	-0.30	-3.55%	803	7,875	66.80%
AAPL210416C00126250	2021-04-16 10:37AM EDT	126.25	7.94	7.80	7.90	-0.26	-3.17%	160	13,022	0.00%
AAPL210416C00127000	2021-04-16 10:30AM EDT	127.00	7.25	7.05	7.15	-0.25	-3.33%	154	8,029	0.00%
AAPL210416C00127500	2021-04-16 10:33AM EDT	127.50	6.63	6.60	6.70	-0.32	-4.60%	185	26,140	44.53%
AAPL210416C00128000	2021-04-16 10:39AM EDT	128.00	6.15	6.10	6.20	-0.35	-5.38%	346	13,261	41.41%
AAPL210416C00128750	2021-04-16 10:38AM EDT	128.75	5.50	5.30	5.40	-0.20	-3.51%	157	8,237	0.00%
AAPL210416C00129000	2021-04-16 10:34AM EDT	129.00	5.20	5.10	5.20	-0.30	-5.45%	277	13,337	35.55%
AAPL210416C00130000	2021-04-16 10:39AM EDT	130.00	4.15	4.15	4.20	-0.36	-7.98%	3,559	48,517	29.69%
AAPL210416C00131000	2021-04-16 10:36AM EDT	131.00	3.20	3.05	3.15	-0.35	-9.86%	1,016	7,834	0.00%
AAPL210416C00131250	2021-04-16 10:40AM EDT	131.25	2.90	2.82	2.88	-0.33	-10.22%	1,301	7,055	0.00%
AAPL210416C00132000	2021-04-16 10:39AM EDT	132.00	2.14	2.13	2.19	-0.40	-15.75%	2,375	22,181	14.06%
AAPL210416C00132500	2021-04-16 10:38AM EDT	132.50	1.73	1.65	1.72	-0.35	-16.83%	1,444	15,551	16.41%
AAPL210416C00133000	2021-04-16 10:39AM EDT	133.00	1.25	1.21	1.25	-0.43	-25.60%	7,638	16,731	14.84%
AAPL210416C00133750	2021-04-16 10:39AM EDT	133.75	0.65	0.68	0.70	-0.42	-39.25%	14,605	10,090	16.07%
AAPL210416C00134000	2021-04-16 10:40AM EDT	134.00	0.51	0.52	0.53	-0.44	-46.32%	42,907	14,039	15.43%
AAPL210416C00135000	2021-04-16 10:39AM EDT	135.00	0.17	0.16	0.17	-0.29	-63.04%	67,779	88,996	16.70%
AAPL210416C00136000	2021-04-16 10:40AM EDT	136.00	0.05	0.04	0.05	-0.15	-75.00%	12,339	20,710	18.56%
AAPL210416C00136250	2021-04-16 10:39AM EDT	136.25	0.04	0.03	0.04	-0.11	-73.33%	3,421	13,232	19.34%
AAPL210416C00137000	2021-04-16 10:36AM EDT	137.00	0.01	0.01	0.02	-0.07	-87.50%	4,690	14,098	21.49%
AAPL210416C00137500	2021-04-16 10:38AM EDT	137.50	0.02	0.01	0.02	-0.03	-60.00%	2,388	15,762	24.61%
AAPL210416C00138000	2021-04-16 10:39AM EDT	138.00	0.01	0.00	0.01	-0.02	-66.67%	1,955	16,223	25.00%
AAPL210416C00138750	2021-04-16 10:33AM EDT	138.75	0.01	0.00	0.01	-0.01	-50.00%	1,079	12,802	28.91%
AAPL210416C00139000	2021-04-16 10:39AM EDT	139.00	0.01	0.00	0.01	0.00	-	125	4,929	30.47%
AAPL210416C00140000	2021-04-16 10:33AM EDT	140.00	0.01	0.00	0.01	0.00	-	1,211	135,870	35.94%
AAPL210416C00141250	2021-04-16 10:30AM EDT	141.25	0.01	0.00	0.01	0.00	-	138	12,293	42.19%
AAPL210416C00143000	2021-04-16 10:22AM EDT	143.00	0.01	0.00	0.01	0.00	-	68	6,545	50.78%
AAPL210416C00144000	2021-04-15 3:53PM EDT	144.00	0.01	0.00	0.01	0.00	-	554	2,150	51.56%
AAPL210416C00145000	2021-04-16 10:23AM EDT	145.00	0.01	0.00	0.01	0.00	-	36	59,069	56.25%
AAPL210416C00146000	2021-04-16 10:24AM EDT	146.00	0.01	0.00	0.01	0.00	-	9	2,643	59.38%
AAPL210416C00147000	2021-04-15 10:14AM EDT	147.00	0.01	0.00	0.01	0.00	-	7	2,723	65.63%
AAPL210416C00148000	2021-04-14 10:53AM EDT	148.00	0.01	0.00	0.01	0.00	-	43	1,914	68.75%
AAPL210416C00149000	2021-04-14 9:42AM EDT	149.00	0.01	0.00	0.01	0.00	-	1	758	71.88%
AAPL210416C00150000	2021-04-16 10:29AM EDT	150.00	0.01	0.00	0.01	0.00	-	20	51,741	78.13%
AAPL210416C00155000	2021-04-16 10:15AM EDT	155.00	0.01	0.00	0.01	0.00	-	7	23,984	96.88%
AAPL210416C00160000	2021-04-16 9:30AM EDT	160.00	0.01	0.00	0.01	0.00	-	30	106,275	115.63%
AAPL210416C00165000	2021-04-16 9:30AM EDT	165.00	0.01	0.00	0.01	0.00	-	2	16,846	134.38%
AAPL210416C00170000	2021-04-15 3:12PM EDT	170.00	0.01	0.00	0.01	0.00	-	18	13,256	150.00%
AAPL210416C00175000	2021-04-15 3:13PM EDT	175.00	0.01	0.00	0.01	0.00	-	2	6,536	168.75%
AAPL210416C00180000	2021-04-14 11:50AM EDT	180.00	0.01	0.00	0.01	0.00	-	8	7,691	187.50%
AAPL210416C00185000	2021-04-13 3:25PM EDT	185.00	0.01	0.00	0.01	0.00	-	17	3,886	200.00%
AAPL210416C00190000	2021-04-13 12:48PM EDT	190.00	0.01	0.00	0.01	0.00	-	12	3,330	212.50%
AAPL210416C00195000	2021-04-09 12:09PM EDT	195.00	0.01	0.00	0.01	0.00	-	25	2,990	231.25%
AAPL210416C00200000	2021-04-12 2:00PM EDT	200.00	0.01	0.00	0.01	0.00	-	100	10,221	243.75%
AAPL210416C00210000	2021-04-13 10:37AM EDT	210.00	0.01	0.00	0.01	0.00	-	1	1,419	268.75%
AAPL210416C00225000	2021-04-15 11:58AM EDT	225.00	0.01	0.00	0.01	0.00	-	90	6,611	306.25%
AAPL210416C00250000	2021-04-16 10:28AM EDT	250.00	0.01	0.00	0.01	0.00	-	2	23,911	362.50%
AAPL210416C00290000	2020-08-27 1:05PM EDT	290.00	213.00	212.85	217.10	0.00	-	-	8	0.00%
AAPL210416C00300000	2020-08-26 12:13PM EDT	300.00	211.40	203.60	207.95	+0.01	+0.00%	-	-	0.00%
AAPL210416C00350000	2020-08-24 12:13AM EDT	350.00	152.92	160.20	164.20	+0.01	+0.01%	-	7	0.00%
AAPL210416C00375000	2020-08-25 1:26PM EDT	375.00	138.80	139.90	144.00	-0.01	-0.01%	1	101	0.00%
AAPL210416C00380000	2020-08-26 1:39PM EDT	380.00	142.20	136.10	140.20	-0.01	-0.01%	-	2	0.00%
AAPL210416C00385000	2020-08-24 1:03PM EDT	385.00	140.16	132.40	136.20	+0.02	+0.01%	-	10	0.00%
AAPL210416C00390000	2020-08-27 10:12AM EDT	390.00	133.92	128.65	132.60	-0.01	-0.01%	4	20	9,215.63%
AAPL210416C00395000	2020-08-24 12:13AM EDT	395.00	119.20	124.55	128.80	0.00	-	-	1	8,126.56%
AAPL210416C00400000	2020-08-27 10:44AM EDT	400.00	127.85	121.30	125.20	0.00	-	1	4	7,536.72%
AAPL210416C00410000	2020-08-26 2:18PM EDT	410.00	119.58	114.25	118.00	0.00	-	-	-	6,693.56%
AAPL210416C00420000	2020-08-24 3:02PM EDT	420.00	110.98	107.55	111.20	0.00	-	-	13	6,122.27%
AAPL210416C00425000	2020-08-25 2:52PM EDT	425.00	102.60	104.05	108.00	0.00	-	-	9	5,884.57%
AAPL210416C00430000	2020-08-27 1:35PM EDT	430.00	104.84	100.60	104.80	0.00	-	-	4	5,670.02%
AAPL210416C00435000	2020-08-27 1:38PM EDT	435.00	101.45	98.30	101.35	0.00	-	-	-	5,499.61%
AAPL210416C00440000	2020-08-27 1:35PM EDT	440.00	98.57	95.25	98.60	0.00	-	-	4	5,338.57%
AAPL210416C00445000	2020-08-27 1:38PM EDT	445.00	95.32	91.20	95.15	0.00	-	-	1	5,140.92%
AAPL210416C00450000	2020-08-27 11:54AM EDT	450.00	91.10	89.25	92.10	-4.46	-4.67%	1	0	5,019.73%
AAPL210416C00455000	2020-08-25 3:19PM EDT	455.00	85.76	86.35	89.25	0.00	-	1	0	4,884.96%
AAPL210416C00460000	2020-08-27 3:18PM EDT	460.00	88.00	82.45	86.80	0.00	-	1	0	4,741.89%
AAPL210416C00470000	2020-08-28 3:41PM EDT	470.00	83.00	78.15	80.75	+1.85	+2.28%	7	29	4,525.20%
AAPL210416C00475000	2020-08-27 12:37PM EDT	475.00	79.03	75.55	78.80	0.00	-	1	11	4,435.35%
AAPL210416C00480000	2020-08-27 2:42PM EDT	480.00	78.05	73.25	76.20	0.00	-	3	0	4,340.43%
AAPL210416C00485000	2020-08-28 11:36AM EDT	485.00	72.32	70.45	73.25	-2.38	-3.19%	5	20	4,230.37%
AAPL210416C00490000	2020-08-28 2:32PM EDT	490.00	69.65	68.15	71.40	-1.02	-1.44%	4	31	4,155.37%
AAPL210416C00495000	2020-08-26 1:37PM EDT	495.00	69.15	64.90	68.60	0.00	-	2	0	4,044.24%
AAPL210416C00500000	2020-08-28 3:41PM EDT	500.00	68.45	62.50	65.50	+2.10	+3.17%	19	0	3,946.29%
AAPL210416C00505000	2020-08-28 3:41PM EDT	505.00	65.05	61.40	63.50	-0.45	-0.69%	36	58	3,895.90%
AAPL210416C00510000	2020-08-28 1:30PM EDT	510.00	60.00	59.30	61.30	-3.55	-5.59%	9	0	3,823.34%
AAPL210416C00515000	2020-08-28 3:46PM EDT	515.00	61.00	55.85	59.90	+1.68	+2.83%	2	13	3,741.41%
AAPL210416C00520000	2020-08-28 3:46PM EDT	520.00	58.71	55.30	57.15	-0.49	-0.83%	14	128	3,689.06%
AAPL210416C00525000	2020-08-26 9:43AM EDT	525.00	56.79	51.90	55.10	0.00	-	1	108	3,597.71%
AAPL210416C00530000	2020-08-26 3:51PM EDT	530.00	54.20	51.45	53.35	-0.85	-1.54%	5	75	3,566.31%
AAPL210416C00535000	2020-08-27 11:15AM EDT	535.00	50.90	49.65	51.60	-2.75	-5.13%	10	0	3,510.45%
AAPL210416C00540000	2020-08-28 3:47PM EDT	540.00	51.38	47.65	49.95	+0.28	+0.55%	12	107	3,453.13%
AAPL210416C00545000	2020-08-26 3:11PM EDT	545.00	47.69	46.10	48.10	0.00	-	1	17	3,400.49%
AAPL210416C00550000	2020-08-28 3:56PM EDT	550.00	46.00	44.45	46.50	-2.02	-4.21%	5	92	3,350.59%
AAPL210416C00555000	2020-08-27 10:49AM EDT	555.00	46.35	42.80	44.90	0.00	-	2	0	3,300.73%
AAPL210416C00560000	2020-08-28 9:34AM EDT	560.00	44.00	41.25	43.35	-0.60	-1.35%	30	148	3,253.56%
AAPL210416C00565000	2020-08-28 2:00PM EDT	565.00	41.41	40.05	41.85	+1.41	+3.52%	6	11	3,213.48%
AAPL210416C00580000	2020-08-27 3:47PM EDT	580.00	37.85	36.00	37.70	-1.80	-4.54%	1	21	3,090.53%
AAPL210416C00600000	2020-08-28 2:30PM EDT	600.00	32.75	29.90	32.85	-0.75	-2.24%	25	247	2,923.05%
AAPL210416C00620000	2020-08-28 11:40AM EDT	620.00	29.35	25.75	28.80	-0.80	-2.65%	7	25	2,800.49%
AAPL210416C00640000	2020-08-27 1:10PM EDT	640.00	24.93	23.60	25.95	-0.57	-2.24%	1	53	2,733.55%
AAPL210416C00660000	2020-08-28 3:48PM EDT	660.00	23.00	19.80	22.35	+1.00	+4.55%	1	10	2,615.28%
AAPL210416C00680000	2020-08-27 10:06AM EDT	680.00	20.00	16.90	20.80	0.00	-	3	22	2,550.00%
AAPL210416C00700000	2020-08-28 11:31AM EDT	700.00	18.15	14.75	17.90	-0.25	-1.36%	13	-	2,466.89%
AAPL210416C00720000	2020-08-28 3:12PM EDT	720.00	15.65	15.15	16.15	-0.85	-5.15%	4	255	2,460.35%
AAPL210416C00740000	2020-08-28 12:54PM EDT	740.00	14.00	13.65	14.30	-1.00	-6.67%	3	-	2,406.74%
AAPL210416C00800000	2020-08-28 3:51PM EDT	800.00	10.75	8.20	11.20	-0.35	-3.15%	59	1	2,254.39%
AAPL210416C00900000	2020-08-28 1:59PM EDT	900.00	7.32	5.70	8.05	-0.33	-4.31%	18	10	2,175.39%
AAPL210416C01000000	2020-08-28 3:59PM EDT	1,000.00	5.55	3.70	6.15	-0.45	-7.50%	27	38	2,111.62%

Opzioni Putper16 aprile 2021

Codice	Data ultimo scambio	Prezzo d'esercizio	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
AAPL210416P00055000	2021-04-12 11:39AM EDT	55.00	0.01	0.00	0.00	0.00	-	4	3,340	50.00%
AAPL210416P00060000	2021-04-12 9:49AM EDT	60.00	0.01	0.00	0.01	0.00	-	13	2,055	487.50%
AAPL210416P00062500	2021-04-09 10:59AM EDT	62.50	0.01	0.00	0.01	0.00	-	20	589	462.50%
AAPL210416P00065000	2021-04-09 11:04AM EDT	65.00	0.01	0.00	0.01	0.00	-	1	285	437.50%
AAPL210416P00067500	2021-03-26 3:49PM EDT	67.50	0.02	0.00	0.01	0.00	-	42	798	425.00%
AAPL210416P00070000	2021-04-07 11:01AM EDT	70.00	0.01	0.00	0.01	0.00	-	1	2,150	393.75%
AAPL210416P00072500	2021-03-29 2:56PM EDT	72.50	0.01	0.00	0.01	0.00	-	3	909	375.00%
AAPL210416P00075000	2021-04-09 2:29PM EDT	75.00	0.01	0.00	0.01	0.00	-	4	2,571	362.50%
AAPL210416P00077500	2021-04-09 3:47PM EDT	77.50	0.01	0.00	0.01	0.00	-	4	1,237	337.50%
AAPL210416P00080000	2021-04-09 2:46PM EDT	80.00	0.01	0.00	0.01	0.00	-	1	2,789	325.00%
AAPL210416P00082500	2021-04-01 9:30AM EDT	82.50	0.01	0.00	0.03	0.00	-	3	2,365	334.38%
AAPL210416P00085000	2021-04-08 3:54PM EDT	85.00	0.01	0.00	0.01	0.00	-	120	3,137	287.50%
AAPL210416P00087500	2021-04-07 9:30AM EDT	87.50	0.01	0.00	0.01	0.00	-	10	1,701	268.75%
AAPL210416P00090000	2021-04-15 2:07PM EDT	90.00	0.01	0.00	0.01	0.00	-	8	5,875	250.00%
AAPL210416P00091250	2021-04-09 12:01PM EDT	91.25	0.01	0.00	0.01	0.00	-	10	1,750	243.75%
AAPL210416P00092500	2021-04-12 10:14AM EDT	92.50	0.01	0.00	0.01	0.00	-	356	4,898	237.50%
AAPL210416P00093750	2021-04-12 11:40AM EDT	93.75	0.01	0.00	0.01	0.00	-	752	2,851	225.00%
AAPL210416P00095000	2021-04-15 3:10PM EDT	95.00	0.01	0.00	0.01	0.00	-	10	7,624	218.75%
AAPL210416P00096250	2021-04-12 3:37PM EDT	96.25	0.01	0.00	0.01	0.00	-	2	6,329	212.50%
AAPL210416P00097500	2021-04-15 3:11PM EDT	97.50	0.01	0.00	0.01	0.00	-	10	3,334	206.25%
AAPL210416P00098750	2021-04-16 10:38AM EDT	98.75	0.01	0.00	0.01	0.00	-	88	2,979	193.75%
AAPL210416P00100000	2021-04-15 2:58PM EDT	100.00	0.01	0.00	0.01	0.00	-	2	16,999	187.50%
AAPL210416P00101250	2021-04-12 11:42AM EDT	101.25	0.02	0.00	0.01	0.00	-	15	2,162	181.25%
AAPL210416P00102500	2021-04-15 3:58PM EDT	102.50	0.01	0.00	0.01	0.00	-	2,006	5,044	175.00%
AAPL210416P00103750	2021-04-15 12:29PM EDT	103.75	0.01	0.00	0.01	0.00	-	1	3,952	168.75%
AAPL210416P00105000	2021-04-15 12:46PM EDT	105.00	0.01	0.00	0.01	0.00	-	2	15,979	162.50%
AAPL210416P00106250	2021-04-13 12:10PM EDT	106.25	0.01	0.00	0.01	0.00	-	4	2,923	153.13%
AAPL210416P00107500	2021-04-15 3:58PM EDT	107.50	0.01	0.00	0.01	0.00	-	2,112	5,467	143.75%
AAPL210416P00108000	2021-04-13 2:33PM EDT	108.00	0.01	0.00	0.01	0.00	-	2	862	143.75%
AAPL210416P00108750	2021-04-15 1:43PM EDT	108.75	0.01	0.00	0.01	0.00	-	1	4,733	137.50%
AAPL210416P00109000	2021-04-14 3:44PM EDT	109.00	0.01	0.00	0.01	0.00	-	2	1,535	137.50%
AAPL210416P00110000	2021-04-16 9:30AM EDT	110.00	0.01	0.00	0.01	0.00	-	4	22,285	131.25%
AAPL210416P00111000	2021-04-15 11:42AM EDT	111.00	0.01	0.00	0.01	0.00	-	1	1,078	125.00%
AAPL210416P00111250	2021-04-14 12:08PM EDT	111.25	0.01	0.00	0.01	0.00	-	428	6,019	125.00%
AAPL210416P00112000	2021-04-15 1:18PM EDT	112.00	0.01	0.00	0.01	0.00	-	40	1,600	118.75%
AAPL210416P00112500	2021-04-15 1:52PM EDT	112.50	0.02	0.00	0.01	0.00	-	10	13,115	118.75%
AAPL210416P00113000	2021-04-16 9:57AM EDT	113.00	0.01	0.00	0.01	0.00	-	8	2,082	115.63%
AAPL210416P00113750	2021-04-15 12:43PM EDT	113.75	0.01	0.00	0.01	0.00	-	50	5,017	112.50%
AAPL210416P00114000	2021-04-15 2:58PM EDT	114.00	0.01	0.00	0.01	0.00	-	32	2,360	109.38%
AAPL210416P00115000	2021-04-16 10:34AM EDT	115.00	0.01	0.00	0.01	0.00	-	23	59,291	106.25%
AAPL210416P00116000	2021-04-16 9:50AM EDT	116.00	0.01	0.00	0.01	0.00	-	8	3,676	98.44%
AAPL210416P00116250	2021-04-16 10:21AM EDT	116.25	0.01	0.00	0.01	0.00	-	50	6,064	96.88%
AAPL210416P00117000	2021-04-16 10:31AM EDT	117.00	0.01	0.00	0.01	0.00	-	6	5,303	93.75%
AAPL210416P00117500	2021-04-16 9:33AM EDT	117.50	0.01	0.00	0.01	0.00	-	12	12,256	90.63%
AAPL210416P00118000	2021-04-16 10:09AM EDT	118.00	0.01	0.00	0.01	0.00	-	20	3,789	87.50%
AAPL210416P00118750	2021-04-16 9:35AM EDT	118.75	0.01	0.00	0.01	0.00	-	3	10,836	84.38%
AAPL210416P00119000	2021-04-16 10:01AM EDT	119.00	0.01	0.00	0.01	-0.01	-50.00%	5	6,784	84.38%
AAPL210416P00120000	2021-04-16 10:23AM EDT	120.00	0.01	0.00	0.01	0.00	-	305	73,051	78.13%
AAPL210416P00121000	2021-04-16 10:34AM EDT	121.00	0.01	0.00	0.04	0.00	-	88	3,791	85.16%
AAPL210416P00121250	2021-04-16 10:14AM EDT	121.25	0.01	0.00	0.01	0.00	-	6	15,406	71.88%
AAPL210416P00122000	2021-04-16 10:23AM EDT	122.00	0.01	0.00	0.01	0.00	-	17	4,909	68.75%
AAPL210416P00122500	2021-04-16 9:30AM EDT	122.50	0.01	0.00	0.01	-0.01	-50.00%	277	36,996	65.63%
AAPL210416P00123000	2021-04-16 10:32AM EDT	123.00	0.01	0.00	0.01	-0.01	-50.00%	83	4,456	62.50%
AAPL210416P00123750	2021-04-16 10:14AM EDT	123.75	0.01	0.00	0.01	0.00	-	153	17,604	59.38%
AAPL210416P00124000	2021-04-16 10:34AM EDT	124.00	0.01	0.00	0.01	-0.01	-50.00%	311	10,157	56.25%
AAPL210416P00125000	2021-04-16 10:33AM EDT	125.00	0.01	0.00	0.01	0.00	-	123	73,706	51.56%
AAPL210416P00126000	2021-04-16 10:30AM EDT	126.00	0.01	0.00	0.01	-0.02	-66.67%	520	6,058	50.00%
AAPL210416P00126250	2021-04-15 3:52PM EDT	126.25	0.01	0.00	0.01	-0.02	-66.67%	12	9,559	49.22%
AAPL210416P00127000	2021-04-16 10:36AM EDT	127.00	0.01	0.00	0.01	-0.02	-66.67%	204	8,104	45.31%
AAPL210416P00127500	2021-04-16 10:34AM EDT	127.50	0.01	0.01	0.02	-0.03	-75.00%	264	25,905	46.09%
AAPL210416P00128000	2021-04-16 10:35AM EDT	128.00	0.02	0.01	0.02	-0.01	-33.33%	1,067	7,347	42.97%
AAPL210416P00128750	2021-04-16 10:32AM EDT	128.75	0.01	0.01	0.02	-0.03	-75.00%	74	18,921	38.67%
AAPL210416P00129000	2021-04-16 10:37AM EDT	129.00	0.01	0.01	0.02	-0.04	-80.00%	833	8,974	37.11%
AAPL210416P00130000	2021-04-16 10:39AM EDT	130.00	0.02	0.02	0.03	-0.03	-60.00%	3,904	36,057	33.20%
AAPL210416P00131000	2021-04-16 10:39AM EDT	131.00	0.03	0.03	0.04	-0.04	-57.14%	907	7,657	27.74%
AAPL210416P00131250	2021-04-16 10:39AM EDT	131.25	0.03	0.03	0.04	-0.05	-62.50%	404	7,054	26.17%
AAPL210416P00132000	2021-04-16 10:30AM EDT	132.00	0.05	0.04	0.05	-0.05	-50.00%	5,092	8,088	21.68%
AAPL210416P00132500	2021-04-16 10:38AM EDT	132.50	0.07	0.06	0.07	-0.08	-53.33%	2,522	6,972	19.53%
AAPL210416P00133000	2021-04-16 10:39AM EDT	133.00	0.12	0.10	0.12	-0.10	-45.45%	12,536	9,190	18.16%
AAPL210416P00133750	2021-04-16 10:39AM EDT	133.75	0.30	0.29	0.30	-0.11	-26.83%	9,370	8,523	17.38%
AAPL210416P00134000	2021-04-16 10:39AM EDT	134.00	0.43	0.41	0.42	-0.05	-10.42%	19,590	11,719	18.12%
AAPL210416P00135000	2021-04-16 10:38AM EDT	135.00	1.03	1.06	1.09	+0.04	+4.04%	5,869	36,780	21.19%
AAPL210416P00136000	2021-04-16 10:38AM EDT	136.00	1.92	1.86	1.91	+0.13	+7.26%	1,141	1,052	22.07%
AAPL210416P00136250	2021-04-16 10:39AM EDT	136.25	2.16	2.15	2.20	+0.20	+10.20%	286	2,168	26.95%
AAPL210416P00137000	2021-04-16 10:36AM EDT	137.00	2.85	2.87	2.96	-0.02	-0.70%	83	350	33.99%
AAPL210416P00137500	2021-04-16 10:30AM EDT	137.50	3.30	3.30	3.40	+0.15	+4.76%	177	2,505	33.20%
AAPL210416P00138000	2021-04-16 10:20AM EDT	138.00	3.60	3.80	3.95	-0.05	-1.37%	9	427	41.31%
AAPL210416P00138750	2021-04-15 3:20PM EDT	138.75	4.33	4.60	4.75	0.00	-	68	1,156	51.17%
AAPL210416P00139000	2021-04-16 9:32AM EDT	139.00	5.10	4.80	4.90	+0.25	+5.15%	126	161	43.95%
AAPL210416P00140000	2021-04-16 10:30AM EDT	140.00	5.80	5.85	6.00	+0.20	+3.57%	1,127	75,089	53.71%
AAPL210416P00141250	2021-04-16 9:42AM EDT	141.25	7.15	7.05	7.20	-0.01	-0.14%	1	718	55.08%
AAPL210416P00143000	2021-04-14 11:26AM EDT	143.00	10.24	8.85	8.95	0.00	-	5	36	69.92%
AAPL210416P00144000	2021-04-15 12:50PM EDT	144.00	9.52	9.85	9.95	0.00	-	20	37	76.17%
AAPL210416P00145000	2021-04-16 10:34AM EDT	145.00	10.85	10.85	11.00	+0.30	+2.84%	599	9,807	86.33%
AAPL210416P00146000	2021-04-13 10:14AM EDT	146.00	13.00	11.80	11.90	0.00	-	27	20	76.56%
AAPL210416P00147000	2021-04-14 10:38AM EDT	147.00	13.45	12.75	12.85	+0.02	+0.15%	1	9	81.25%
AAPL210416P00148000	2021-04-13 3:48PM EDT	148.00	13.50	13.80	13.85	0.00	-	32	0	73.44%
AAPL210416P00149000	2021-04-12 2:08PM EDT	149.00	17.30	14.80	14.90	0.00	-	-	0	91.41%
AAPL210416P00150000	2021-04-15 11:28AM EDT	150.00	15.65	15.90	16.00	0.00	-	28	963	119.92%
AAPL210416P00155000	2021-04-13 11:00AM EDT	155.00	21.75	20.75	20.85	0.00	-	14	52	120.31%
AAPL210416P00160000	2021-04-16 10:27AM EDT	160.00	25.60	25.80	25.95	-2.50	-8.90%	2	4	153.91%
AAPL210416P00165000	2021-04-07 9:38AM EDT	165.00	39.70	30.70	30.85	0.00	-	1	11	164.84%
AAPL210416P00170000	2021-04-09 10:13AM EDT	170.00	38.88	35.80	35.95	0.00	-	2	16	197.66%
AAPL210416P00175000	2021-03-24 3:51PM EDT	175.00	54.39	40.70	40.85	0.00	-	8	34	204.69%
AAPL210416P00180000	2021-03-22 12:52PM EDT	180.00	56.69	45.70	45.85	0.00	-	6	1	223.44%
AAPL210416P00185000	2021-03-25 10:15AM EDT	185.00	63.81	50.70	50.85	0.00	-	2	1	242.19%
AAPL210416P00190000	2021-03-18 12:56PM EDT	190.00	68.25	55.75	55.90	0.00	-	20	0	228.13%
AAPL210416P00195000	2021-04-09 3:53PM EDT	195.00	61.10	60.85	61.00	-1.05	-1.69%	16	6	316.41%
AAPL210416P00200000	2021-03-08 10:30AM EDT	200.00	79.65	72.50	72.65	0.00	-	1	1	827.83%
AAPL210416P00210000	2021-04-12 3:54PM EDT	210.00	78.65	75.75	75.85	0.00	-	4	3	321.88%
AAPL210416P00225000	2021-04-12 2:00PM EDT	225.00	93.50	90.85	91.00	0.00	-	2	22	415.63%
AAPL210416P00240000	2020-08-27 12:35PM EDT	240.00	3.56	2.50	3.75	+0.02	+0.56%	-	-	0.00%
AAPL210416P00250000	2021-04-13 1:02PM EDT	250.00	115.65	115.80	115.90	0.00	-	1	3	429.69%
AAPL210416P00280000	2020-08-27 11:29AM EDT	280.00	5.60	4.35	5.95	0.00	-	1	12	0.00%
AAPL210416P00290000	2020-08-27 12:49PM EDT	290.00	6.72	4.80	7.05	-0.01	-0.15%	-	2	0.00%
AAPL210416P00300000	2020-08-28 3:59PM EDT	300.00	7.65	6.85	7.65	+0.40	+5.52%	-	8	0.00%
AAPL210416P00310000	2020-08-28 11:22AM EDT	310.00	8.05	6.40	8.85	+0.70	+9.52%	88	-	0.00%
AAPL210416P00320000	2020-08-28 11:23AM EDT	320.00	9.00	7.50	9.95	+0.60	+7.14%	74	31	0.00%
AAPL210416P00330000	2020-08-24 12:13AM EDT	330.00	10.04	9.95	11.15	-0.01	-0.10%	-	10	0.00%
AAPL210416P00350000	2020-08-25 2:57PM EDT	350.00	12.92	12.35	14.50	-0.01	-0.08%	1	2	0.00%
AAPL210416P00360000	2020-08-27 3:45PM EDT	360.00	15.52	14.50	16.30	+0.02	+0.13%	-	20	0.00%
AAPL210416P00370000	2020-08-26 3:21PM EDT	370.00	15.92	14.95	18.20	+0.02	+0.13%	-	-	0.00%
AAPL210416P00375000	2020-08-25 12:48PM EDT	375.00	17.44	17.45	18.55	-0.01	-0.06%	-	1	0.00%
AAPL210416P00380000	2020-08-26 2:08PM EDT	380.00	17.52	17.10	20.50	+0.02	+0.11%	-	28	0.00%
AAPL210416P00385000	2020-08-26 2:29PM EDT	385.00	18.76	18.15	21.60	+0.01	+0.05%	-	26	0.00%
AAPL210416P00390000	2020-08-26 2:21PM EDT	390.00	19.92	20.05	22.85	+0.02	+0.10%	-	-	0.00%
AAPL210416P00395000	2020-08-26 1:15PM EDT	395.00	21.16	20.75	24.30	+0.01	+0.05%	-	12	0.00%
AAPL210416P00400000	2020-08-28 9:40AM EDT	400.00	24.25	22.00	25.60	+0.43	+1.81%	2	76	0.00%
AAPL210416P00405000	2020-08-27 12:45PM EDT	405.00	26.78	23.60	27.30	0.00	-	-	2	0.00%
AAPL210416P00410000	2020-08-28 11:38AM EDT	410.00	26.65	25.00	28.60	+0.75	+2.90%	1	2	0.00%
AAPL210416P00415000	2020-08-24 3:35PM EDT	415.00	27.50	26.15	29.30	0.00	-	17	38	0.00%
AAPL210416P00420000	2020-08-25 10:20AM EDT	420.00	30.00	28.10	31.85	0.00	-	-	-	0.00%
AAPL210416P00425000	2020-08-27 11:37AM EDT	425.00	31.45	29.75	33.30	0.00	-	-	-	0.00%
AAPL210416P00430000	2020-08-28 1:50PM EDT	430.00	34.05	31.55	35.35	+1.75	+5.42%	2	7	0.00%
AAPL210416P00435000	2020-08-26 2:14PM EDT	435.00	32.99	33.40	37.15	0.00	-	-	2	0.00%
AAPL210416P00440000	2020-08-27 3:43PM EDT	440.00	37.85	36.55	39.20	0.00	-	1	96	0.00%
AAPL210416P00450000	2020-08-28 3:34PM EDT	450.00	40.26	40.55	43.10	+0.06	+0.15%	3	0	0.00%
AAPL210416P00460000	2020-08-28 2:33PM EDT	460.00	45.37	45.35	46.20	+2.22	+5.14%	20	0	0.00%
AAPL210416P00465000	2020-08-24 3:40PM EDT	465.00	45.76	46.90	49.55	0.00	-	-	-	0.00%
AAPL210416P00470000	2020-08-24 3:50PM EDT	470.00	48.10	49.15	50.90	0.00	-	28	28	0.00%
AAPL210416P00475000	2020-08-25 1:13PM EDT	475.00	52.18	51.50	53.25	0.00	-	-	-	0.00%
AAPL210416P00480000	2020-08-24 3:42PM EDT	480.00	52.55	53.70	55.75	0.00	-	28	28	0.00%
AAPL210416P00485000	2020-08-28 3:35PM EDT	485.00	56.27	56.35	59.35	+2.54	+4.73%	1	35	0.00%
AAPL210416P00490000	2020-08-28 3:46PM EDT	490.00	57.62	58.95	60.70	-0.13	-0.23%	1	32	0.00%
AAPL210416P00495000	2020-08-27 3:28PM EDT	495.00	62.55	61.60	63.30	0.00	-	-	1	0.00%
AAPL210416P00500000	2020-08-28 9:40AM EDT	500.00	64.70	64.25	66.25	-2.30	-3.43%	3	0	0.00%
AAPL210416P00505000	2020-08-28 3:45PM EDT	505.00	67.25	66.90	69.15	-1.05	-1.54%	7	-	0.00%
AAPL210416P00510000	2020-08-27 1:29PM EDT	510.00	71.80	69.60	72.85	0.00	-	-	3	0.00%
AAPL210416P00520000	2020-08-26 12:33PM EDT	520.00	72.30	75.70	77.55	0.00	-	-	19	0.00%
AAPL210416P00525000	2020-08-27 9:36AM EDT	525.00	74.65	77.55	80.65	0.00	-	-	9	0.00%
AAPL210416P00535000	2020-08-24 11:17AM EDT	535.00	83.60	84.90	87.15	0.00	-	-	1	0.00%
AAPL210416P00540000	2020-08-26 1:50PM EDT	540.00	84.90	87.00	90.40	0.00	-	-	15	0.00%
AAPL210416P00545000	2020-08-26 2:48PM EDT	545.00	89.20	90.45	93.45	0.00	-	-	12	0.00%
AAPL210416P00550000	2020-08-24 9:41AM EDT	550.00	88.80	94.60	97.15	0.00	-	-	-	0.00%
AAPL210416P00555000	2020-08-26 2:40PM EDT	555.00	95.65	97.95	101.00	0.00	-	-	-	0.00%
AAPL210416P00565000	2020-08-27 12:53PM EDT	565.00	109.70	105.00	107.25	0.00	-	-	25	0.00%
AAPL210416P00580000	2020-08-24 9:45AM EDT	580.00	111.10	115.80	119.25	0.00	-	-	1	0.00%
AAPL210416P01000000	2020-08-27 9:30AM EDT	1,000.00	495.40	503.50	507.60	0.00	-	-	-	0.00%

FTSE MIB24.722,80+194,11(+0,79%)

Dow Jones34.171,61+135,62(+0,40%)

Nasdaq 14.037,55-1,21(-0,01%)

Apple Inc. (AAPL)

FTSE MIB
24.722,80
+194,11(+0,79%)

Dow Jones
34.171,61
+135,62(+0,40%)

Nasdaq
14.037,55
-1,21(-0,01%)