Italia markets open in 55 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,28 -712,28 (-1,84%) EUR/USD
1,0694 -0,0015 (-0,14%) Bitcoin EUR
62.026,26 +84,01 (+0,14%) CMC Crypto 200
1.401,79 +13,63 (+0,98%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628C00105000 | 2024-06-12 3:43PM EDT | 105.00 | 110.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628C00110000 | 2024-06-12 3:43PM EDT | 110.00 | 105.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628C00130000 | 2024-06-11 11:59AM EDT | 130.00 | 74.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628C00140000 | 2024-06-12 10:05AM EDT | 140.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628C00145000 | 2024-06-12 3:26PM EDT | 145.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240628C00150000 | 2024-06-14 10:06AM EDT | 150.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628C00155000 | 2024-06-13 9:45AM EDT | 155.00 | 61.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628C00160000 | 2024-06-14 3:55PM EDT | 160.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240628C00165000 | 2024-06-14 1:11PM EDT | 165.00 | 47.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL240628C00170000 | 2024-06-14 12:29PM EDT | 170.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AAPL240628C00172500 | 2024-06-14 9:32AM EDT | 172.50 | 41.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240628C00175000 | 2024-06-14 3:54PM EDT | 175.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240628C00177500 | 2024-06-14 3:43PM EDT | 177.50 | 35.15 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| AAPL240628C00180000 | 2024-06-14 3:56PM EDT | 180.00 | 32.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240628C00182500 | 2024-06-14 3:52PM EDT | 182.50 | 30.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL240628C00185000 | 2024-06-14 3:45PM EDT | 185.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| AAPL240628C00187500 | 2024-06-14 3:37PM EDT | 187.50 | 25.36 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL240628C00190000 | 2024-06-14 3:47PM EDT | 190.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 0.00% |
| AAPL240628C00192500 | 2024-06-14 3:50PM EDT | 192.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| AAPL240628C00195000 | 2024-06-14 3:59PM EDT | 195.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| AAPL240628C00197500 | 2024-06-14 3:58PM EDT | 197.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL240628C00200000 | 2024-06-14 3:54PM EDT | 200.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.00% |
| AAPL240628C00202500 | 2024-06-14 3:47PM EDT | 202.50 | 10.26 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| AAPL240628C00205000 | 2024-06-14 3:59PM EDT | 205.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 0.00% |
| AAPL240628C00207500 | 2024-06-14 3:59PM EDT | 207.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 0.00% |
| AAPL240628C00210000 | 2024-06-14 3:59PM EDT | 210.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7,500 | 0 | 0.00% |
| AAPL240628C00212500 | 2024-06-14 3:59PM EDT | 212.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3,561 | 0 | 0.03% |
| AAPL240628C00215000 | 2024-06-14 3:59PM EDT | 215.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 12,005 | 0 | 1.56% |
| AAPL240628C00217500 | 2024-06-14 3:59PM EDT | 217.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,904 | 0 | 3.13% |
| AAPL240628C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 13,470 | 0 | 6.25% |
| AAPL240628C00225000 | 2024-06-14 3:59PM EDT | 225.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6,675 | 0 | 6.25% |
| AAPL240628C00230000 | 2024-06-14 3:59PM EDT | 230.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,971 | 0 | 12.50% |
| AAPL240628C00235000 | 2024-06-14 3:58PM EDT | 235.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,272 | 0 | 12.50% |
| AAPL240628C00240000 | 2024-06-14 3:58PM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,925 | 0 | 12.50% |
| AAPL240628C00245000 | 2024-06-14 3:59PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 12.50% |
| AAPL240628C00250000 | 2024-06-14 3:58PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 25.00% |
| AAPL240628C00255000 | 2024-06-14 3:50PM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AAPL240628C00260000 | 2024-06-14 3:53PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 25.00% |
| AAPL240628C00265000 | 2024-06-14 2:45PM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628P00100000 | 2024-06-14 12:38PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240628P00110000 | 2024-06-11 10:05AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL240628P00115000 | 2024-06-14 12:38PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL240628P00130000 | 2024-06-04 12:31PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240628P00135000 | 2024-06-10 3:25PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240628P00140000 | 2024-06-14 1:55PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAPL240628P00145000 | 2024-06-13 2:26PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240628P00150000 | 2024-06-14 1:44PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240628P00155000 | 2024-06-12 1:54PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| AAPL240628P00160000 | 2024-06-14 3:59PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| AAPL240628P00165000 | 2024-06-14 3:53PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| AAPL240628P00170000 | 2024-06-14 3:21PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAPL240628P00172500 | 2024-06-14 3:13PM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL240628P00175000 | 2024-06-14 3:59PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| AAPL240628P00177500 | 2024-06-14 11:03AM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| AAPL240628P00180000 | 2024-06-14 3:48PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| AAPL240628P00182500 | 2024-06-14 2:39PM EDT | 182.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| AAPL240628P00185000 | 2024-06-14 3:39PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AAPL240628P00187500 | 2024-06-14 3:42PM EDT | 187.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AAPL240628P00190000 | 2024-06-14 3:58PM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 12.50% |
| AAPL240628P00192500 | 2024-06-14 3:59PM EDT | 192.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,388 | 0 | 12.50% |
| AAPL240628P00195000 | 2024-06-14 3:57PM EDT | 195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 12.50% |
| AAPL240628P00197500 | 2024-06-14 3:59PM EDT | 197.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,436 | 0 | 12.50% |
| AAPL240628P00200000 | 2024-06-14 3:59PM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,148 | 0 | 6.25% |
| AAPL240628P00202500 | 2024-06-14 3:59PM EDT | 202.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,892 | 0 | 6.25% |
| AAPL240628P00205000 | 2024-06-14 3:59PM EDT | 205.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5,187 | 0 | 6.25% |
| AAPL240628P00207500 | 2024-06-14 3:59PM EDT | 207.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 3.13% |
| AAPL240628P00210000 | 2024-06-14 3:59PM EDT | 210.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5,210 | 0 | 1.56% |
| AAPL240628P00212500 | 2024-06-14 3:59PM EDT | 212.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,575 | 0 | 0.00% |
| AAPL240628P00215000 | 2024-06-14 3:59PM EDT | 215.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3,810 | 0 | 0.00% |
| AAPL240628P00217500 | 2024-06-14 3:58PM EDT | 217.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| AAPL240628P00220000 | 2024-06-14 3:59PM EDT | 220.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| AAPL240628P00225000 | 2024-06-14 3:49PM EDT | 225.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL240628P00230000 | 2024-06-14 12:42PM EDT | 230.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL240628P00235000 | 2024-06-14 1:31PM EDT | 235.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628P00240000 | 2024-06-14 9:50AM EDT | 240.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240628P00245000 | 2024-06-13 10:59AM EDT | 245.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628P00250000 | 2024-06-14 11:04AM EDT | 250.00 | 36.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240628P00255000 | 2024-06-12 11:40AM EDT | 255.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240628P00265000 | 2024-06-12 12:15PM EDT | 265.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.