| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL190719C00080000 | 2019-07-15 12:31PM EDT | 80.00 | 124.50 | 123.50 | 124.70 | 0.00 | - | 336 | 0 | 0.00% |
| AAPL190719C00085000 | 2019-06-28 12:48PM EDT | 85.00 | 114.40 | 118.95 | 120.25 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL190719C00090000 | 2019-07-11 9:32AM EDT | 90.00 | 113.95 | 113.50 | 114.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL190719C00095000 | 2019-06-04 2:04PM EDT | 95.00 | 84.83 | 109.25 | 109.60 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL190719C00100000 | 2019-07-12 10:47AM EDT | 100.00 | 103.64 | 103.90 | 105.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL190719C00105000 | 2019-06-28 10:25AM EDT | 105.00 | 92.88 | 98.90 | 99.95 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL190719C00110000 | 2019-07-16 9:41AM EDT | 110.00 | 95.45 | 93.50 | 94.70 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL190719C00115000 | 2019-06-07 11:04AM EDT | 115.00 | 85.25 | 87.95 | 90.65 | 0.00 | - | 40 | 0 | 337.50% |
| AAPL190719C00120000 | 2019-07-15 1:23PM EDT | 120.00 | 84.73 | 83.50 | 84.70 | 0.00 | - | 69 | 0 | 0.00% |
| AAPL190719C00125000 | 2019-07-17 3:37PM EDT | 125.00 | 79.00 | 78.50 | 79.70 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL190719C00130000 | 2019-07-17 12:07PM EDT | 130.00 | 75.00 | 73.90 | 75.05 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL190719C00135000 | 2019-07-16 9:42AM EDT | 135.00 | 70.60 | 68.50 | 69.70 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL190719C00140000 | 2019-07-17 1:53PM EDT | 140.00 | 64.85 | 63.50 | 64.70 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL190719C00145000 | 2019-07-17 10:37AM EDT | 145.00 | 59.75 | 58.90 | 60.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL190719C00150000 | 2019-07-17 12:23PM EDT | 150.00 | 54.70 | 53.95 | 55.05 | 0.00 | - | 130 | 0 | 0.00% |
| AAPL190719C00155000 | 2019-07-17 2:45PM EDT | 155.00 | 49.50 | 48.50 | 49.70 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL190719C00160000 | 2019-07-17 2:38PM EDT | 160.00 | 44.58 | 43.95 | 45.05 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL190719C00165000 | 2019-07-17 3:33PM EDT | 165.00 | 39.25 | 38.90 | 40.15 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL190719C00170000 | 2019-07-17 3:38PM EDT | 170.00 | 34.10 | 34.50 | 34.90 | 0.00 | - | 78 | 0 | 0.00% |
| AAPL190719C00175000 | 2019-07-17 2:44PM EDT | 175.00 | 29.60 | 29.65 | 30.05 | 0.00 | - | 156 | 0 | 0.00% |
| AAPL190719C00180000 | 2019-07-17 3:53PM EDT | 180.00 | 23.77 | 23.50 | 24.30 | 0.00 | - | 622 | 0 | 0.00% |
| AAPL190719C00182500 | 2019-07-17 11:29AM EDT | 182.50 | 22.15 | 21.55 | 22.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL190719C00185000 | 2019-07-18 9:31AM EDT | 185.00 | 19.75 | 19.55 | 20.05 | +1.25 | +6.76% | 12 | 0 | 0.00% |
| AAPL190719C00187500 | 2019-07-17 3:53PM EDT | 187.50 | 16.35 | 16.25 | 16.75 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL190719C00190000 | 2019-07-18 9:30AM EDT | 190.00 | 14.07 | 14.70 | 15.05 | +0.44 | +3.23% | 1 | 0 | 0.00% |
| AAPL190719C00192500 | 2019-07-17 3:53PM EDT | 192.50 | 11.27 | 12.10 | 12.55 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL190719C00195000 | 2019-07-18 9:31AM EDT | 195.00 | 9.68 | 8.85 | 9.45 | +1.13 | +13.22% | 25 | 0 | 0.00% |
| AAPL190719C00197500 | 2019-07-17 3:56PM EDT | 197.50 | 6.19 | 7.15 | 7.60 | 0.00 | - | 655 | 0 | 0.00% |
| AAPL190719C00200000 | 2019-07-18 9:31AM EDT | 200.00 | 5.10 | 4.75 | 5.00 | +1.24 | +32.12% | 867 | 0 | 0.00% |
| AAPL190719C00202500 | 2019-07-18 9:32AM EDT | 202.50 | 2.86 | 2.67 | 2.81 | +1.06 | +58.89% | 465 | 0 | 0.00% |
| AAPL190719C00205000 | 2019-07-18 9:32AM EDT | 205.00 | 1.13 | 1.07 | 1.10 | +0.53 | +88.33% | 3,061 | 0 | 13.43% |
| AAPL190719C00207500 | 2019-07-18 9:32AM EDT | 207.50 | 0.30 | 0.28 | 0.29 | +0.15 | +100.00% | 689 | 0 | 16.02% |
| AAPL190719C00210000 | 2019-07-18 9:32AM EDT | 210.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 572 | 0 | 18.46% |
| AAPL190719C00212500 | 2019-07-18 9:31AM EDT | 212.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 0 | 21.29% |
| AAPL190719C00215000 | 2019-07-17 3:47PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 946 | 0 | 25.00% |
| AAPL190719C00217500 | 2019-07-17 3:59PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 0 | 30.47% |
| AAPL190719C00220000 | 2019-07-17 1:25PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 291 | 0 | 35.94% |
| AAPL190719C00225000 | 2019-07-17 1:27PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 46.88% |
| AAPL190719C00230000 | 2019-07-17 11:46AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 53.13% |
| AAPL190719C00235000 | 2019-07-16 9:41AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 0 | 62.50% |
| AAPL190719C00240000 | 2019-07-15 11:23AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 70.31% |
| AAPL190719C00245000 | 2019-07-05 3:57PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 78.13% |
| AAPL190719C00250000 | 2019-07-11 12:28PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 87.50% |
| AAPL190719C00255000 | 2019-07-01 11:46AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 93.75% |
| AAPL190719C00260000 | 2019-07-03 11:00AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 103.13% |
| AAPL190719C00265000 | 2019-06-24 3:11PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 109.38% |
| AAPL190719C00270000 | 2019-06-24 3:12PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 0 | 118.75% |
| AAPL190719C00275000 | 2019-06-24 3:12PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 0 | 125.00% |
| AAPL190719C00280000 | 2019-06-07 11:04AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 1,764 | 131.25% |
| AAPL190719C00285000 | 2019-06-19 1:54PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 0 | 137.50% |
| AAPL190719C00290000 | 2019-06-13 1:46PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,381 | 143.75% |
| AAPL190719C00295000 | 2019-06-07 11:04AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 337 | 150.00% |
| AAPL190719C00300000 | 2019-06-07 11:04AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,370 | 156.25% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL190719P00080000 | 2019-05-23 12:06PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 300 | 387.50% |
| AAPL190719P00085000 | 2019-05-23 1:24PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 35 | 378 | 409.38% |
| AAPL190719P00090000 | 2019-07-16 12:35PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 337.50% |
| AAPL190719P00095000 | 2019-06-07 11:09AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 2,123 | 318.75% |
| AAPL190719P00100000 | 2019-06-10 10:36AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,032 | 300.00% |
| AAPL190719P00105000 | 2019-07-09 9:33AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 281.25% |
| AAPL190719P00110000 | 2019-07-15 11:00AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 262.50% |
| AAPL190719P00115000 | 2019-06-20 12:51PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 0 | 243.75% |
| AAPL190719P00120000 | 2019-07-01 9:45AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 0 | 240.63% |
| AAPL190719P00125000 | 2019-06-28 3:09PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 326 | 0 | 212.50% |
| AAPL190719P00130000 | 2019-07-02 12:53PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 0 | 193.75% |
| AAPL190719P00135000 | 2019-07-09 9:30AM EDT | 135.00 | 0.21 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 190.63% |
| AAPL190719P00140000 | 2019-07-16 11:41AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 165.63% |
| AAPL190719P00145000 | 2019-07-17 11:13AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 150.00% |
| AAPL190719P00150000 | 2019-07-16 10:13AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 137.50% |
| AAPL190719P00155000 | 2019-07-17 2:36PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 125.00% |
| AAPL190719P00160000 | 2019-07-17 3:55PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 0 | 112.50% |
| AAPL190719P00165000 | 2019-07-17 3:50PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 0 | 96.88% |
| AAPL190719P00170000 | 2019-07-17 3:31PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 87.50% |
| AAPL190719P00175000 | 2019-07-18 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| AAPL190719P00180000 | 2019-07-17 3:59PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 379 | 0 | 62.50% |
| AAPL190719P00182500 | 2019-07-18 9:30AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AAPL190719P00185000 | 2019-07-18 9:31AM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 0 | 56.25% |
| AAPL190719P00187500 | 2019-07-17 12:06PM EDT | 187.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 0 | 53.13% |
| AAPL190719P00190000 | 2019-07-18 9:32AM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6 | 0 | 47.27% |
| AAPL190719P00192500 | 2019-07-18 9:30AM EDT | 192.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 49 | 0 | 43.56% |
| AAPL190719P00195000 | 2019-07-18 9:31AM EDT | 195.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 52 | 0 | 37.31% |
| AAPL190719P00197500 | 2019-07-18 9:31AM EDT | 197.50 | 0.10 | 0.08 | 0.09 | -0.05 | -33.33% | 64 | 0 | 31.84% |
| AAPL190719P00200000 | 2019-07-18 9:32AM EDT | 200.00 | 0.17 | 0.15 | 0.17 | -0.18 | -51.43% | 1,000 | 0 | 27.34% |
| AAPL190719P00202500 | 2019-07-18 9:32AM EDT | 202.50 | 0.44 | 0.42 | 0.44 | -0.46 | -51.11% | 1,180 | 0 | 24.68% |
| AAPL190719P00205000 | 2019-07-18 9:32AM EDT | 205.00 | 1.17 | 1.28 | 1.32 | -1.03 | -46.82% | 509 | 0 | 25.83% |
| AAPL190719P00207500 | 2019-07-18 9:32AM EDT | 207.50 | 2.88 | 2.90 | 3.05 | -1.42 | -33.02% | 47 | 0 | 31.13% |
| AAPL190719P00210000 | 2019-07-17 3:58PM EDT | 210.00 | 6.50 | 5.00 | 5.40 | 0.00 | - | 459 | 0 | 41.75% |
| AAPL190719P00212500 | 2019-07-17 3:54PM EDT | 212.50 | 8.85 | 7.95 | 8.45 | 0.00 | - | 43 | 0 | 60.16% |
| AAPL190719P00215000 | 2019-07-18 9:31AM EDT | 215.00 | 10.17 | 10.00 | 10.35 | -0.93 | -8.38% | 1 | 0 | 58.35% |
| AAPL190719P00217500 | 2019-07-17 9:39AM EDT | 217.50 | 13.29 | 12.40 | 12.95 | 0.00 | - | 1 | 0 | 68.02% |
| AAPL190719P00220000 | 2019-07-17 3:46PM EDT | 220.00 | 16.00 | 15.50 | 16.00 | 0.00 | - | 134 | 0 | 93.65% |
| AAPL190719P00225000 | 2019-07-17 3:59PM EDT | 225.00 | 21.55 | 20.40 | 20.90 | 0.00 | - | 40 | 0 | 109.96% |
| AAPL190719P00230000 | 2019-07-17 12:18PM EDT | 230.00 | 25.25 | 24.90 | 25.40 | 0.00 | - | 80 | 0 | 109.81% |
| AAPL190719P00235000 | 2019-07-17 12:21PM EDT | 235.00 | 30.40 | 29.85 | 31.10 | 0.00 | - | 40 | 0 | 137.99% |
| AAPL190719P00240000 | 2019-07-17 3:46PM EDT | 240.00 | 36.10 | 35.30 | 36.50 | 0.00 | - | 5,000 | 1 | 168.55% |
| AAPL190719P00245000 | 2019-07-17 1:20PM EDT | 245.00 | 40.35 | 39.85 | 41.10 | 0.00 | - | 1 | 0 | 168.07% |
| AAPL190719P00250000 | 2019-07-12 10:12AM EDT | 250.00 | 46.43 | 44.70 | 46.10 | 0.00 | - | 1 | 0 | 178.91% |
| AAPL190719P00255000 | 2019-06-07 11:05AM EDT | 255.00 | 56.00 | 50.90 | 51.40 | 0.00 | - | 10 | 10 | 222.27% |
| AAPL190719P00275000 | 2019-06-10 12:03AM EDT | 275.00 | 100.07 | 76.00 | 76.65 | 0.00 | - | 0 | 0 | 419.12% |
| AAPL190719P00280000 | 2019-06-07 11:35AM EDT | 280.00 | 91.40 | 75.85 | 76.40 | 0.00 | - | - | - | 287.01% |
| AAPL190719P00290000 | 2019-07-08 9:38AM EDT | 290.00 | 90.05 | 85.50 | 86.50 | 0.00 | - | 1 | 0 | 305.08% |
| AAPL190719P00295000 | 2019-07-08 9:38AM EDT | 295.00 | 95.05 | 90.30 | 91.50 | 0.00 | - | - | 0 | 311.62% |
| AAPL190719P00300000 | 2019-07-11 2:01PM EDT | 300.00 | 97.20 | 95.00 | 96.10 | 0.00 | - | - | 0 | 304.30% |