AAPL - Apple Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191115C00090000 | 2019-11-07 3:38PM EST | 90.00 | 168.80 | 173.75 | 174.15 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL191115C00095000 | 2019-11-13 11:08AM EST | 95.00 | 168.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191115C00100000 | 2019-11-13 3:57PM EST | 100.00 | 164.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191115C00105000 | 2019-11-06 2:56PM EST | 105.00 | 151.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL191115C00110000 | 2019-11-06 2:56PM EST | 110.00 | 146.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL191115C00115000 | 2019-11-06 2:57PM EST | 115.00 | 141.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL191115C00120000 | 2019-11-06 3:39PM EST | 120.00 | 136.60 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 0.00% |
| AAPL191115C00125000 | 2019-11-07 9:36AM EST | 125.00 | 133.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191115C00130000 | 2019-11-06 2:59PM EST | 130.00 | 126.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL191115C00135000 | 2019-11-06 3:00PM EST | 135.00 | 121.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL191115C00140000 | 2019-11-12 3:42PM EST | 140.00 | 121.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191115C00145000 | 2019-11-07 9:47AM EST | 145.00 | 115.20 | 118.80 | 119.20 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL191115C00150000 | 2019-11-11 3:09PM EST | 150.00 | 111.85 | 113.75 | 114.20 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL191115C00155000 | 2019-11-06 2:55PM EST | 155.00 | 101.85 | 108.80 | 109.25 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL191115C00160000 | 2019-11-06 3:31PM EST | 160.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | 1,533 | 0 | 0.00% |
| AAPL191115C00165000 | 2019-11-07 1:26PM EST | 165.00 | 95.15 | 98.85 | 99.35 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL191115C00170000 | 2019-11-13 3:20PM EST | 170.00 | 94.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191115C00175000 | 2019-11-14 11:30AM EST | 175.00 | 88.25 | 88.75 | 89.25 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL191115C00180000 | 2019-11-13 10:26AM EST | 180.00 | 82.60 | 83.90 | 84.35 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL191115C00185000 | 2019-11-14 11:04AM EST | 185.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191115C00190000 | 2019-11-14 3:29PM EST | 190.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL191115C00195000 | 2019-11-14 3:26PM EST | 195.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL191115C00200000 | 2019-11-14 3:44PM EST | 200.00 | 63.00 | 63.85 | 64.20 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL191115C00205000 | 2019-11-14 2:10PM EST | 205.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL191115C00210000 | 2019-11-14 3:42PM EST | 210.00 | 52.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAPL191115C00212500 | 2019-11-07 11:23AM EST | 212.50 | 46.95 | 51.25 | 51.70 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL191115C00215000 | 2019-11-14 2:16PM EST | 215.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL191115C00217500 | 2019-11-08 9:53AM EST | 217.50 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191115C00220000 | 2019-11-14 3:59PM EST | 220.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| AAPL191115C00222500 | 2019-11-07 11:53AM EST | 222.50 | 36.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL191115C00225000 | 2019-11-14 3:39PM EST | 225.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL191115C00227500 | 2019-11-08 9:32AM EST | 227.50 | 31.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL191115C00230000 | 2019-11-14 3:58PM EST | 230.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.00% |
| AAPL191115C00232500 | 2019-11-13 3:18PM EST | 232.50 | 32.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL191115C00235000 | 2019-11-14 3:24PM EST | 235.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL191115C00237500 | 2019-11-14 3:04PM EST | 237.50 | 25.35 | 26.30 | 26.70 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191115C00240000 | 2019-11-14 2:59PM EST | 240.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AAPL191115C00242500 | 2019-11-14 3:46PM EST | 242.50 | 20.25 | 21.40 | 21.65 | 0.00 | - | 138 | 0 | 0.00% |
| AAPL191115C00245000 | 2019-11-14 3:47PM EST | 245.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AAPL191115C00247500 | 2019-11-14 3:57PM EST | 247.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL191115C00250000 | 2019-11-15 9:35AM EST | 250.00 | 14.00 | 13.90 | 14.25 | +1.20 | +9.37% | 450 | 0 | 0.00% |
| AAPL191115C00252500 | 2019-11-14 3:50PM EST | 252.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| AAPL191115C00255000 | 2019-11-14 3:58PM EST | 255.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1,885 | 0 | 0.00% |
| AAPL191115C00257500 | 2019-11-15 9:35AM EST | 257.50 | 6.52 | 6.40 | 6.65 | +1.12 | +20.74% | 16 | 0 | 0.00% |
| AAPL191115C00260000 | 2019-11-15 9:35AM EST | 260.00 | 4.10 | 0.00 | 0.00 | +1.18 | +40.41% | 664 | 0 | 0.00% |
| AAPL191115C00262500 | 2019-11-15 9:35AM EST | 262.50 | 1.87 | 1.86 | 1.93 | +0.68 | +57.14% | 1,346 | 0 | 10.16% |
| AAPL191115C00265000 | 2019-11-15 9:30AM EST | 265.00 | 0.61 | 0.00 | 0.00 | +0.33 | +117.86% | 327 | 0 | 1.56% |
| AAPL191115C00267500 | 2019-11-15 9:35AM EST | 267.50 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 814 | 0 | 17.29% |
| AAPL191115C00270000 | 2019-11-15 9:35AM EST | 270.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 267 | 0 | 12.50% |
| AAPL191115C00272500 | 2019-11-14 3:59PM EST | 272.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,800 | 0 | 12.50% |
| AAPL191115C00275000 | 2019-11-14 3:56PM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,199 | 0 | 12.50% |
| AAPL191115C00277500 | 2019-11-14 3:56PM EST | 277.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 25.00% |
| AAPL191115C00280000 | 2019-11-14 3:59PM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 25.00% |
| AAPL191115C00282500 | 2019-11-14 10:20AM EST | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 25.00% |
| AAPL191115C00285000 | 2019-11-14 9:48AM EST | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 25.00% |
| AAPL191115C00287500 | 2019-11-13 1:02PM EST | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| AAPL191115C00290000 | 2019-11-14 2:29PM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL191115C00292500 | 2019-11-11 10:38AM EST | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL191115C00295000 | 2019-11-08 1:02PM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL191115C00300000 | 2019-11-14 3:58PM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191115C00305000 | 2019-11-13 3:23PM EST | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191115C00310000 | 2019-11-11 12:18PM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL191115C00315000 | 2019-10-30 2:17PM EST | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191115C00320000 | 2019-11-01 11:42AM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL191115C00325000 | 2019-11-13 1:32PM EST | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni Putper15 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191115P00090000 | 2019-11-08 3:50PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL191115P00095000 | 2019-09-03 8:45AM EST | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2,985 | 0 | 575.00% |
| AAPL191115P00100000 | 2019-10-03 1:05PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,966 | 550.00% |
| AAPL191115P00105000 | 2019-09-06 12:00PM EST | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 575.00% |
| AAPL191115P00110000 | 2019-09-26 12:10PM EST | 110.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 325 | 25 | 916.41% |
| AAPL191115P00115000 | 2019-10-02 12:30PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 500 | 475.00% |
| AAPL191115P00120000 | 2019-10-21 1:29PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL191115P00125000 | 2019-10-25 9:32AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 50.00% |
| AAPL191115P00130000 | 2019-10-30 9:00AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191115P00135000 | 2019-10-31 2:58PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 50.00% |
| AAPL191115P00140000 | 2019-10-31 2:57PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 50.00% |
| AAPL191115P00145000 | 2019-10-31 2:54PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 50.00% |
| AAPL191115P00150000 | 2019-11-07 12:51PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL191115P00155000 | 2019-11-07 3:37PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL191115P00160000 | 2019-11-11 12:47PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191115P00165000 | 2019-11-07 9:59AM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL191115P00170000 | 2019-11-13 2:11PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191115P00175000 | 2019-11-14 9:45AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| AAPL191115P00180000 | 2019-11-08 9:43AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL191115P00185000 | 2019-11-13 3:50PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191115P00190000 | 2019-11-14 10:50AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL191115P00195000 | 2019-11-14 12:05PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AAPL191115P00200000 | 2019-11-14 11:48AM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL191115P00205000 | 2019-11-14 1:39PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191115P00210000 | 2019-11-14 3:58PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL191115P00212500 | 2019-11-14 11:38AM EST | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL191115P00215000 | 2019-11-14 11:26AM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL191115P00217500 | 2019-11-14 3:25PM EST | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL191115P00220000 | 2019-11-14 3:58PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| AAPL191115P00222500 | 2019-11-14 3:25PM EST | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AAPL191115P00225000 | 2019-11-14 2:22PM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| AAPL191115P00227500 | 2019-11-14 12:11PM EST | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| AAPL191115P00230000 | 2019-11-15 9:35AM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL191115P00232500 | 2019-11-14 3:47PM EST | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 50.00% |
| AAPL191115P00235000 | 2019-11-14 3:57PM EST | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 50.00% |
| AAPL191115P00237500 | 2019-11-14 2:52PM EST | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| AAPL191115P00240000 | 2019-11-14 3:26PM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,526 | 0 | 50.00% |
| AAPL191115P00242500 | 2019-11-14 3:56PM EST | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,289 | 0 | 50.00% |
| AAPL191115P00245000 | 2019-11-14 3:31PM EST | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 25.00% |
| AAPL191115P00247500 | 2019-11-14 3:57PM EST | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,373 | 0 | 25.00% |
| AAPL191115P00250000 | 2019-11-14 3:59PM EST | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,042 | 0 | 25.00% |
| AAPL191115P00252500 | 2019-11-14 3:55PM EST | 252.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,566 | 0 | 25.00% |
| AAPL191115P00255000 | 2019-11-15 9:35AM EST | 255.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 180 | 0 | 12.50% |
| AAPL191115P00257500 | 2019-11-14 3:59PM EST | 257.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7,167 | 0 | 12.50% |
| AAPL191115P00260000 | 2019-11-14 3:59PM EST | 260.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 28,052 | 0 | 6.25% |
| AAPL191115P00262500 | 2019-11-15 9:35AM EST | 262.50 | 0.38 | 0.00 | 0.00 | -0.59 | -60.82% | 1,428 | 0 | 3.13% |
| AAPL191115P00265000 | 2019-11-15 9:35AM EST | 265.00 | 1.55 | 1.43 | 1.47 | -1.04 | -40.15% | 800 | 0 | 20.41% |
| AAPL191115P00267500 | 2019-11-14 3:57PM EST | 267.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2,179 | 0 | 0.00% |
| AAPL191115P00270000 | 2019-11-15 9:34AM EST | 270.00 | 5.80 | 6.00 | 6.10 | -1.50 | -20.55% | 35 | 0 | 40.28% |
| AAPL191115P00272500 | 2019-11-14 3:41PM EST | 272.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL191115P00275000 | 2019-11-14 1:21PM EST | 275.00 | 11.94 | 10.80 | 11.15 | 0.00 | - | 103 | 0 | 56.79% |
| AAPL191115P00277500 | 2019-11-14 3:26PM EST | 277.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL191115P00280000 | 2019-11-14 1:00PM EST | 280.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| AAPL191115P00282500 | 2019-11-13 2:04PM EST | 282.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL191115P00285000 | 2019-11-13 2:51PM EST | 285.00 | 20.95 | 20.85 | 21.30 | 0.00 | - | 47 | 0 | 97.95% |
| AAPL191115P00287500 | 2019-11-08 3:55PM EST | 287.50 | 27.40 | 23.30 | 23.70 | 0.00 | - | 10 | 0 | 102.25% |
| AAPL191115P00290000 | 2019-11-04 12:33PM EST | 290.00 | 34.90 | 25.75 | 26.20 | 0.00 | - | 20 | 0 | 108.79% |
| AAPL191115P00295000 | 2019-11-04 1:20PM EST | 295.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL191115P00300000 | 2019-11-12 2:24PM EST | 300.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL191115P00305000 | 2019-11-06 9:39AM EST | 305.00 | 49.15 | 40.75 | 41.20 | 0.00 | - | 6 | 0 | 153.71% |
| AAPL191115P00310000 | 2019-11-06 9:35AM EST | 310.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL191115P00315000 | 2019-11-06 10:58AM EST | 315.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| AAPL191115P00320000 | 2019-11-06 3:44PM EST | 320.00 | 63.95 | 55.80 | 56.20 | 0.00 | - | 21 | 0 | 196.48% |
| AAPL191115P00325000 | 2019-11-14 10:58AM EST | 325.00 | 62.00 | 60.75 | 61.25 | 0.00 | - | 4 | 0 | 209.38% |