Opzioni d'acquistoper22 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210122C00065000 | 2021-01-12 12:24PM EST | 65.00 | 62.40 | 61.95 | 62.30 | 0.00 | - | 10 | 86 | 225.78% |
| AAPL210122C00070000 | 2021-01-15 3:55PM EST | 70.00 | 57.26 | 56.95 | 57.25 | -3.74 | -6.13% | 25 | 69 | 192.58% |
| AAPL210122C00075000 | 2021-01-15 3:43PM EST | 75.00 | 52.25 | 51.95 | 52.25 | -3.60 | -6.45% | 49 | 226 | 172.27% |
| AAPL210122C00080000 | 2021-01-12 3:05PM EST | 80.00 | 49.17 | 46.95 | 47.25 | +0.82 | +1.70% | 25 | 0 | 153.52% |
| AAPL210122C00085000 | 2021-01-15 3:56PM EST | 85.00 | 42.25 | 41.95 | 42.25 | -2.55 | -5.69% | 68 | 161 | 135.35% |
| AAPL210122C00090000 | 2021-01-15 11:22AM EST | 90.00 | 37.28 | 36.95 | 37.25 | -1.72 | -4.41% | 60 | 766 | 118.36% |
| AAPL210122C00095000 | 2021-01-14 10:59AM EST | 95.00 | 33.52 | 31.95 | 32.30 | -0.63 | -1.84% | 4 | 38 | 108.01% |
| AAPL210122C00099000 | 2021-01-13 3:10PM EST | 99.00 | 32.00 | 29.55 | 30.55 | 0.00 | - | 3 | 3 | 169.09% |
| AAPL210122C00100000 | 2021-01-15 3:49PM EST | 100.00 | 27.10 | 27.00 | 27.25 | -1.88 | -6.49% | 230 | 246 | 86.13% |
| AAPL210122C00101000 | 2021-01-14 12:04PM EST | 101.00 | 29.00 | 26.00 | 26.30 | 0.00 | - | 1 | 0 | 60.94% |
| AAPL210122C00103000 | 2021-01-12 12:27PM EST | 103.00 | 24.48 | 25.45 | 26.65 | 0.00 | - | 5 | 5 | 149.66% |
| AAPL210122C00105000 | 2021-01-15 3:51PM EST | 105.00 | 22.37 | 22.00 | 22.30 | -1.84 | -7.60% | 63 | 55 | 51.56% |
| AAPL210122C00106000 | 2021-01-12 10:05AM EST | 106.00 | 22.50 | 22.50 | 23.75 | 0.00 | - | 1 | 0 | 137.16% |
| AAPL210122C00107000 | 2021-01-15 1:01PM EST | 107.00 | 21.40 | 20.00 | 20.35 | -1.20 | -5.31% | 1 | 1 | 54.69% |
| AAPL210122C00108000 | 2021-01-15 3:16PM EST | 108.00 | 19.95 | 19.00 | 19.35 | -1.85 | -8.49% | 1 | 211 | 51.95% |
| AAPL210122C00109000 | 2021-01-15 11:03AM EST | 109.00 | 18.90 | 18.00 | 18.35 | -1.85 | -8.92% | 7 | 58 | 66.41% |
| AAPL210122C00110000 | 2021-01-15 3:33PM EST | 110.00 | 17.43 | 17.05 | 17.30 | -1.54 | -8.12% | 174 | 575 | 59.86% |
| AAPL210122C00111000 | 2021-01-14 3:22PM EST | 111.00 | 16.95 | 16.00 | 16.35 | -1.10 | -6.09% | 1 | 88 | 59.86% |
| AAPL210122C00112000 | 2021-01-15 12:32PM EST | 112.00 | 16.64 | 15.05 | 15.35 | -1.39 | -7.71% | 2 | 194 | 56.64% |
| AAPL210122C00113000 | 2021-01-15 3:43PM EST | 113.00 | 14.68 | 14.05 | 14.35 | -2.07 | -12.36% | 23 | 307 | 53.42% |
| AAPL210122C00114000 | 2021-01-15 11:28AM EST | 114.00 | 14.60 | 13.05 | 13.40 | -0.55 | -3.63% | 8 | 232 | 52.64% |
| AAPL210122C00115000 | 2021-01-15 3:49PM EST | 115.00 | 12.40 | 12.10 | 12.35 | -1.70 | -12.06% | 91 | 3,524 | 46.97% |
| AAPL210122C00116000 | 2021-01-15 3:49PM EST | 116.00 | 11.44 | 11.10 | 11.35 | -1.96 | -14.63% | 92 | 222 | 43.75% |
| AAPL210122C00117000 | 2021-01-15 12:25PM EST | 117.00 | 10.42 | 10.15 | 10.40 | -1.88 | -15.28% | 58 | 230 | 42.68% |
| AAPL210122C00118000 | 2021-01-15 3:47PM EST | 118.00 | 9.62 | 9.20 | 9.45 | -1.81 | -15.84% | 691 | 286 | 41.11% |
| AAPL210122C00119000 | 2021-01-15 3:51PM EST | 119.00 | 8.46 | 8.25 | 8.50 | -1.84 | -17.86% | 2,378 | 528 | 39.16% |
| AAPL210122C00120000 | 2021-01-15 3:59PM EST | 120.00 | 7.60 | 7.40 | 7.55 | -1.75 | -18.72% | 2,396 | 7,990 | 36.96% |
| AAPL210122C00121000 | 2021-01-15 3:39PM EST | 121.00 | 6.84 | 6.50 | 6.75 | -1.76 | -20.47% | 840 | 552 | 38.04% |
| AAPL210122C00122000 | 2021-01-15 3:56PM EST | 122.00 | 5.72 | 5.60 | 5.80 | -1.96 | -25.52% | 350 | 1,245 | 34.96% |
| AAPL210122C00123000 | 2021-01-15 3:55PM EST | 123.00 | 5.10 | 4.80 | 4.95 | -1.65 | -24.44% | 1,193 | 860 | 33.50% |
| AAPL210122C00124000 | 2021-01-15 3:57PM EST | 124.00 | 4.20 | 4.10 | 4.20 | -1.80 | -30.00% | 1,613 | 1,232 | 33.11% |
| AAPL210122C00125000 | 2021-01-15 3:59PM EST | 125.00 | 3.55 | 3.35 | 3.50 | -1.75 | -33.02% | 6,497 | 11,554 | 32.62% |
| AAPL210122C00126000 | 2021-01-15 3:59PM EST | 126.00 | 2.82 | 2.74 | 2.84 | -1.78 | -38.70% | 2,570 | 1,933 | 31.79% |
| AAPL210122C00127000 | 2021-01-15 3:59PM EST | 127.00 | 2.23 | 2.21 | 2.29 | -1.72 | -43.54% | 9,430 | 2,917 | 31.62% |
| AAPL210122C00128000 | 2021-01-15 3:59PM EST | 128.00 | 1.78 | 1.75 | 1.81 | -1.52 | -46.06% | 26,852 | 5,692 | 31.40% |
| AAPL210122C00129000 | 2021-01-15 3:59PM EST | 129.00 | 1.44 | 1.35 | 1.42 | -1.35 | -48.39% | 27,746 | 7,413 | 31.49% |
| AAPL210122C00130000 | 2021-01-15 3:59PM EST | 130.00 | 1.08 | 1.07 | 1.09 | -1.25 | -53.65% | 72,256 | 52,792 | 31.47% |
| AAPL210122C00131000 | 2021-01-15 3:59PM EST | 131.00 | 0.82 | 0.81 | 0.85 | -1.16 | -58.59% | 18,951 | 12,174 | 31.96% |
| AAPL210122C00132000 | 2021-01-15 3:59PM EST | 132.00 | 0.65 | 0.62 | 0.65 | -0.98 | -60.12% | 21,445 | 16,005 | 32.28% |
| AAPL210122C00133000 | 2021-01-15 3:59PM EST | 133.00 | 0.50 | 0.49 | 0.50 | -0.83 | -62.41% | 17,122 | 10,451 | 32.81% |
| AAPL210122C00134000 | 2021-01-15 3:59PM EST | 134.00 | 0.40 | 0.38 | 0.39 | -0.72 | -64.29% | 12,915 | 7,760 | 33.50% |
| AAPL210122C00135000 | 2021-01-15 3:59PM EST | 135.00 | 0.34 | 0.30 | 0.31 | -0.57 | -62.64% | 37,252 | 34,432 | 34.42% |
| AAPL210122C00136000 | 2021-01-15 3:59PM EST | 136.00 | 0.25 | 0.23 | 0.25 | -0.46 | -64.79% | 6,787 | 10,280 | 35.40% |
| AAPL210122C00137000 | 2021-01-15 3:59PM EST | 137.00 | 0.20 | 0.20 | 0.21 | -0.40 | -66.67% | 5,956 | 5,930 | 36.67% |
| AAPL210122C00138000 | 2021-01-15 3:59PM EST | 138.00 | 0.17 | 0.15 | 0.17 | -0.33 | -66.00% | 9,202 | 19,873 | 37.60% |
| AAPL210122C00139000 | 2021-01-15 3:59PM EST | 139.00 | 0.14 | 0.13 | 0.14 | -0.26 | -65.00% | 8,676 | 10,961 | 38.57% |
| AAPL210122C00140000 | 2021-01-15 3:59PM EST | 140.00 | 0.13 | 0.12 | 0.13 | -0.20 | -60.61% | 13,975 | 34,865 | 40.43% |
| AAPL210122C00141000 | 2021-01-15 3:56PM EST | 141.00 | 0.10 | 0.10 | 0.11 | -0.19 | -65.52% | 2,278 | 5,760 | 41.50% |
| AAPL210122C00142000 | 2021-01-15 3:58PM EST | 142.00 | 0.10 | 0.08 | 0.10 | -0.14 | -58.33% | 3,191 | 13,744 | 43.07% |
| AAPL210122C00143000 | 2021-01-15 3:56PM EST | 143.00 | 0.08 | 0.07 | 0.09 | -0.12 | -60.00% | 3,134 | 2,387 | 44.53% |
| AAPL210122C00144000 | 2021-01-15 3:56PM EST | 144.00 | 0.09 | 0.06 | 0.11 | -0.07 | -43.75% | 4,558 | 4,033 | 48.24% |
| AAPL210122C00145000 | 2021-01-15 3:59PM EST | 145.00 | 0.07 | 0.06 | 0.09 | -0.08 | -53.33% | 7,179 | 9,676 | 48.83% |
| AAPL210122C00146000 | 2021-01-15 3:04PM EST | 146.00 | 0.08 | 0.05 | 0.07 | -0.04 | -33.33% | 155 | 2,502 | 48.83% |
| AAPL210122C00147000 | 2021-01-15 3:59PM EST | 147.00 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 571 | 3,106 | 50.39% |
| AAPL210122C00148000 | 2021-01-15 3:57PM EST | 148.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 489 | 1,904 | 51.17% |
| AAPL210122C00149000 | 2021-01-15 3:41PM EST | 149.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 1,291 | 0 | 53.13% |
| AAPL210122C00150000 | 2021-01-15 3:58PM EST | 150.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 4,997 | 14,487 | 53.52% |
| AAPL210122C00152500 | 2021-01-15 3:48PM EST | 152.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 899 | 0 | 56.25% |
| AAPL210122C00155000 | 2021-01-15 3:59PM EST | 155.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,037 | 14,432 | 60.55% |
| AAPL210122C00157500 | 2021-01-15 3:48PM EST | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 25.00% |
| AAPL210122C00160000 | 2021-01-15 3:58PM EST | 160.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 665 | 10,202 | 66.02% |
| AAPL210122C00165000 | 2021-01-15 3:58PM EST | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 443 | 4,623 | 69.53% |
| AAPL210122C00170000 | 2021-01-15 2:12PM EST | 170.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 47 | 3,137 | 76.56% |
| AAPL210122C00175000 | 2021-01-15 3:44PM EST | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 65 | 2,745 | 83.59% |
| AAPL210122C00180000 | 2021-01-15 3:27PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 2,317 | 81.25% |
| AAPL210122C00185000 | 2021-01-15 3:16PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,165 | 87.50% |
| AAPL210122C00190000 | 2021-01-15 11:03AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,171 | 93.75% |
| AAPL210122C00195000 | 2021-01-14 12:59PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 673 | 96.88% |
| AAPL210122C00200000 | 2021-01-15 3:53PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,256 | 103.13% |
Opzioni Putper22 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210122P00065000 | 2021-01-15 3:40PM EST | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,032 | 171.88% |
| AAPL210122P00070000 | 2021-01-06 9:57AM EST | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 153.13% |
| AAPL210122P00075000 | 2021-01-13 12:04PM EST | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 363 | 137.50% |
| AAPL210122P00080000 | 2021-01-13 11:49AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 667 | 109.38% |
| AAPL210122P00085000 | 2021-01-14 10:04AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,804 | 96.88% |
| AAPL210122P00090000 | 2021-01-15 3:30PM EST | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 296 | 1,130 | 84.38% |
| AAPL210122P00094000 | 2021-01-12 2:10PM EST | 94.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 31 | 31 | 78.13% |
| AAPL210122P00095000 | 2021-01-15 3:42PM EST | 95.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 96 | 1,205 | 79.69% |
| AAPL210122P00096000 | 2021-01-13 3:09PM EST | 96.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 313 | 313 | 76.56% |
| AAPL210122P00097000 | 2021-01-14 2:33PM EST | 97.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 74.22% |
| AAPL210122P00098000 | 2021-01-14 12:52PM EST | 98.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 9 | 71.88% |
| AAPL210122P00099000 | 2021-01-14 2:53PM EST | 99.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 101 | 62 | 68.75% |
| AAPL210122P00100000 | 2021-01-15 3:39PM EST | 100.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 338 | 2,140 | 70.31% |
| AAPL210122P00101000 | 2021-01-15 10:47AM EST | 101.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 102 | 0 | 71.88% |
| AAPL210122P00102000 | 2021-01-15 3:51PM EST | 102.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 260 | 0 | 69.14% |
| AAPL210122P00103000 | 2021-01-15 2:41PM EST | 103.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 47 | 0 | 64.06% |
| AAPL210122P00104000 | 2021-01-15 10:26AM EST | 104.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 11 | 0 | 63.67% |
| AAPL210122P00105000 | 2021-01-15 3:42PM EST | 105.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1,407 | 1,822 | 60.94% |
| AAPL210122P00106000 | 2021-01-15 3:27PM EST | 106.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 485 | 0 | 60.16% |
| AAPL210122P00107000 | 2021-01-15 3:17PM EST | 107.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 190 | 1,614 | 57.42% |
| AAPL210122P00108000 | 2021-01-15 3:44PM EST | 108.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 252 | 884 | 56.25% |
| AAPL210122P00109000 | 2021-01-15 1:46PM EST | 109.00 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 82 | 658 | 55.47% |
| AAPL210122P00110000 | 2021-01-15 3:31PM EST | 110.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1,042 | 3,333 | 51.95% |
| AAPL210122P00111000 | 2021-01-15 3:59PM EST | 111.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1,119 | 929 | 50.20% |
| AAPL210122P00112000 | 2021-01-15 3:58PM EST | 112.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 1,218 | 1,710 | 49.22% |
| AAPL210122P00113000 | 2021-01-15 3:39PM EST | 113.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 1,557 | 667 | 47.07% |
| AAPL210122P00114000 | 2021-01-15 3:53PM EST | 114.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 1,481 | 1,293 | 45.61% |
| AAPL210122P00115000 | 2021-01-15 3:56PM EST | 115.00 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 3,288 | 2,993 | 43.85% |
| AAPL210122P00116000 | 2021-01-15 3:56PM EST | 116.00 | 0.18 | 0.16 | 0.17 | -0.02 | -10.00% | 523 | 1,728 | 41.80% |
| AAPL210122P00117000 | 2021-01-15 3:54PM EST | 117.00 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 888 | 3,925 | 40.53% |
| AAPL210122P00118000 | 2021-01-15 3:59PM EST | 118.00 | 0.24 | 0.23 | 0.25 | -0.06 | -20.00% | 1,894 | 3,195 | 38.87% |
| AAPL210122P00119000 | 2021-01-15 3:54PM EST | 119.00 | 0.30 | 0.28 | 0.31 | -0.08 | -21.05% | 2,253 | 5,303 | 37.60% |
| AAPL210122P00120000 | 2021-01-15 3:59PM EST | 120.00 | 0.37 | 0.36 | 0.38 | -0.05 | -11.90% | 12,445 | 5,808 | 36.13% |
| AAPL210122P00121000 | 2021-01-15 3:58PM EST | 121.00 | 0.43 | 0.46 | 0.48 | -0.09 | -17.31% | 3,392 | 3,696 | 34.96% |
| AAPL210122P00122000 | 2021-01-15 3:59PM EST | 122.00 | 0.60 | 0.60 | 0.62 | -0.08 | -11.76% | 3,735 | 5,254 | 34.13% |
| AAPL210122P00123000 | 2021-01-15 3:59PM EST | 123.00 | 0.77 | 0.77 | 0.80 | -0.05 | -6.10% | 6,375 | 5,336 | 33.30% |
| AAPL210122P00124000 | 2021-01-15 3:59PM EST | 124.00 | 1.01 | 1.00 | 1.04 | +0.04 | +4.12% | 8,799 | 4,595 | 32.76% |
| AAPL210122P00125000 | 2021-01-15 3:59PM EST | 125.00 | 1.33 | 1.31 | 1.35 | +0.08 | +6.40% | 13,646 | 9,369 | 32.47% |
| AAPL210122P00126000 | 2021-01-15 3:59PM EST | 126.00 | 1.66 | 1.66 | 1.72 | +0.10 | +6.41% | 8,053 | 5,774 | 32.11% |
| AAPL210122P00127000 | 2021-01-15 3:59PM EST | 127.00 | 2.14 | 2.13 | 2.18 | +0.28 | +15.05% | 12,699 | 5,977 | 32.03% |
| AAPL210122P00128000 | 2021-01-15 3:59PM EST | 128.00 | 2.64 | 2.64 | 2.68 | +0.35 | +15.28% | 25,447 | 9,211 | 31.54% |
| AAPL210122P00129000 | 2021-01-15 3:59PM EST | 129.00 | 3.15 | 3.25 | 3.35 | +0.44 | +16.24% | 8,597 | 9,034 | 32.52% |
| AAPL210122P00130000 | 2021-01-15 3:59PM EST | 130.00 | 3.95 | 3.90 | 4.05 | +0.73 | +22.67% | 9,375 | 12,012 | 33.06% |
| AAPL210122P00131000 | 2021-01-15 3:58PM EST | 131.00 | 4.70 | 4.65 | 4.80 | +1.93 | +69.68% | 1,871 | 5,500 | 33.55% |
| AAPL210122P00132000 | 2021-01-15 3:57PM EST | 132.00 | 5.35 | 5.45 | 5.60 | +0.87 | +19.42% | 1,992 | 2,122 | 34.06% |
| AAPL210122P00133000 | 2021-01-15 3:53PM EST | 133.00 | 6.35 | 6.35 | 6.55 | +1.16 | +22.35% | 2,699 | 1,579 | 36.91% |
| AAPL210122P00134000 | 2021-01-15 3:55PM EST | 134.00 | 7.15 | 7.25 | 7.40 | +1.10 | +18.18% | 865 | 1,921 | 37.21% |
| AAPL210122P00135000 | 2021-01-15 3:56PM EST | 135.00 | 8.09 | 8.15 | 8.35 | +1.44 | +21.65% | 2,466 | 2,424 | 39.36% |
| AAPL210122P00136000 | 2021-01-15 3:44PM EST | 136.00 | 8.94 | 9.10 | 9.30 | +1.29 | +16.86% | 607 | 2,237 | 41.26% |
| AAPL210122P00137000 | 2021-01-15 3:54PM EST | 137.00 | 10.10 | 10.00 | 10.25 | +1.41 | +16.23% | 640 | 1,632 | 42.87% |
| AAPL210122P00138000 | 2021-01-15 3:51PM EST | 138.00 | 10.84 | 10.95 | 11.25 | +1.44 | +15.32% | 668 | 555 | 45.85% |
| AAPL210122P00139000 | 2021-01-15 3:54PM EST | 139.00 | 12.05 | 11.95 | 12.15 | +1.65 | +15.87% | 193 | 559 | 45.26% |
| AAPL210122P00140000 | 2021-01-15 2:44PM EST | 140.00 | 12.28 | 12.90 | 13.15 | +1.03 | +9.16% | 213 | 1,982 | 47.95% |
| AAPL210122P00141000 | 2021-01-15 2:46PM EST | 141.00 | 13.05 | 13.90 | 14.15 | +1.65 | +14.47% | 43 | 173 | 50.59% |
| AAPL210122P00142000 | 2021-01-15 3:25PM EST | 142.00 | 14.40 | 14.85 | 15.15 | +1.55 | +12.06% | 33 | 186 | 53.22% |
| AAPL210122P00143000 | 2021-01-14 3:35PM EST | 143.00 | 13.55 | 15.85 | 16.15 | -0.45 | -3.21% | 13 | 149 | 55.76% |
| AAPL210122P00144000 | 2021-01-15 1:13PM EST | 144.00 | 15.75 | 16.80 | 17.15 | +2.40 | +17.98% | 2 | 201 | 58.30% |
| AAPL210122P00145000 | 2021-01-15 12:44PM EST | 145.00 | 17.96 | 17.80 | 18.10 | +2.41 | +15.50% | 76 | 272 | 58.40% |
| AAPL210122P00146000 | 2021-01-15 3:36PM EST | 146.00 | 18.60 | 18.80 | 19.10 | +1.90 | +11.38% | 56 | 260 | 50.98% |
| AAPL210122P00147000 | 2021-01-08 11:47AM EST | 147.00 | 16.95 | 19.80 | 20.10 | 0.00 | - | 2 | 0 | 52.93% |
| AAPL210122P00148000 | 2021-01-11 11:50AM EST | 148.00 | 18.65 | 20.75 | 21.10 | 0.00 | - | 23 | 0 | 52.34% |
| AAPL210122P00149000 | 2021-01-14 1:29PM EST | 149.00 | 19.35 | 21.75 | 22.10 | 0.00 | - | 20 | 0 | 54.30% |
| AAPL210122P00150000 | 2021-01-15 1:27PM EST | 150.00 | 21.32 | 22.80 | 23.10 | +0.52 | +2.50% | 27 | 83 | 58.98% |
| AAPL210122P00152500 | 2021-01-12 1:51PM EST | 152.50 | 22.40 | 22.70 | 23.80 | 0.00 | - | 2 | 20 | 0.00% |
| AAPL210122P00155000 | 2021-01-15 1:21PM EST | 155.00 | 26.14 | 27.80 | 28.05 | +0.46 | +1.79% | 29 | 23 | 65.63% |
| AAPL210122P00160000 | 2021-01-14 2:04PM EST | 160.00 | 31.95 | 32.80 | 33.05 | +1.48 | +4.86% | 13 | 38 | 74.22% |
| AAPL210122P00165000 | 2021-01-14 2:04PM EST | 165.00 | 35.32 | 37.75 | 38.05 | -0.12 | -0.34% | 10 | 70 | 77.73% |
| AAPL210122P00170000 | 2021-01-15 2:57PM EST | 170.00 | 42.20 | 42.75 | 43.05 | +1.90 | +4.71% | 48 | 4 | 85.55% |
| AAPL210122P00175000 | 2021-01-11 9:40AM EST | 175.00 | 45.80 | 47.75 | 48.05 | 0.00 | - | 29 | 1 | 92.97% |
| AAPL210122P00180000 | 2021-01-04 2:11PM EST | 180.00 | 51.35 | 52.60 | 53.25 | 0.00 | - | - | 0 | 105.86% |
| AAPL210122P00185000 | 2020-12-30 1:40PM EST | 185.00 | 50.65 | 57.60 | 58.25 | 0.00 | - | 220 | 1 | 112.89% |
| AAPL210122P00190000 | 2021-01-11 11:08AM EST | 190.00 | 60.55 | 62.60 | 63.25 | 0.00 | - | 3 | 0 | 119.92% |
| AAPL210122P00195000 | 2020-12-31 3:54PM EST | 195.00 | 62.45 | 67.75 | 68.05 | 0.00 | - | 1 | 0 | 119.53% |
© 2021 Verizon Media. Tutti i diritti riservati.
