Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.366,00 +381,97 (+0,62%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240719C00005000 | 2024-04-02 9:48AM EDT | 5.00 | 164.00 | 166.55 | 168.30 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL240719C00010000 | 2024-02-29 12:49PM EDT | 10.00 | 169.81 | 160.35 | 162.60 | 0.00 | - | - | 2 | 0.00% |
| AAPL240719C00015000 | 2024-05-28 10:12AM EDT | 15.00 | 177.80 | 175.45 | 179.05 | 0.00 | - | 1 | 1 | 50.00% |
| AAPL240719C00025000 | 2024-02-29 12:49PM EDT | 25.00 | 155.00 | 145.00 | 148.60 | 0.00 | - | - | 1 | 0.00% |
| AAPL240719C00035000 | 2024-05-20 10:05AM EDT | 35.00 | 156.48 | 155.65 | 159.20 | 0.00 | - | 2 | 5 | 197.27% |
| AAPL240719C00050000 | 2024-05-01 9:33AM EDT | 50.00 | 120.09 | 140.65 | 143.30 | 0.00 | - | 1 | 1 | 206.35% |
| AAPL240719C00085000 | 2024-05-09 12:20PM EDT | 85.00 | 99.37 | 106.00 | 109.60 | 0.00 | - | 10 | 17 | 115.63% |
| AAPL240719C00090000 | 2024-05-31 10:28AM EDT | 90.00 | 100.78 | 101.05 | 104.65 | -2.08 | -2.02% | 7 | 322 | 109.86% |
| AAPL240719C00095000 | 2024-05-21 11:42AM EDT | 95.00 | 97.84 | 96.10 | 99.65 | 0.00 | - | 1 | 24 | 103.56% |
| AAPL240719C00100000 | 2024-05-28 3:59PM EDT | 100.00 | 90.76 | 91.15 | 94.70 | 0.00 | - | 16 | 182 | 98.19% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 105.00 | 81.20 | 86.15 | 89.75 | 0.00 | - | 1 | 1 | 92.29% |
| AAPL240719C00110000 | 2024-05-17 10:54AM EDT | 110.00 | 81.09 | 81.20 | 84.80 | 0.00 | - | 2 | 1,097 | 87.21% |
| AAPL240719C00115000 | 2024-05-31 12:40PM EDT | 115.00 | 75.98 | 76.25 | 79.85 | -1.25 | -1.62% | 1 | 2,530 | 82.18% |
| AAPL240719C00120000 | 2024-05-03 9:30AM EDT | 120.00 | 67.65 | 71.30 | 74.90 | 0.00 | - | 1 | 30 | 77.25% |
| AAPL240719C00125000 | 2024-05-08 3:45PM EDT | 125.00 | 59.09 | 66.35 | 69.95 | 0.00 | - | 2 | 493 | 72.36% |
| AAPL240719C00130000 | 2024-05-28 2:44PM EDT | 130.00 | 60.71 | 61.40 | 65.00 | 0.00 | - | 1 | 384 | 67.58% |
| AAPL240719C00135000 | 2024-05-29 11:21AM EDT | 135.00 | 57.50 | 56.45 | 60.05 | 0.00 | - | 1 | 59 | 62.84% |
| AAPL240719C00140000 | 2024-05-31 3:41PM EDT | 140.00 | 52.60 | 51.50 | 55.10 | +0.55 | +1.06% | 26 | 236 | 58.15% |
| AAPL240719C00145000 | 2024-05-28 3:36PM EDT | 145.00 | 46.00 | 47.15 | 50.00 | 0.00 | - | 1 | 592 | 56.01% |
| AAPL240719C00150000 | 2024-05-31 3:21PM EDT | 150.00 | 42.36 | 42.30 | 44.95 | -0.54 | -1.26% | 30 | 964 | 51.16% |
| AAPL240719C00155000 | 2024-05-30 3:51PM EDT | 155.00 | 37.40 | 37.35 | 40.15 | 0.00 | - | 1 | 441 | 57.53% |
| AAPL240719C00160000 | 2024-05-31 3:18PM EDT | 160.00 | 32.50 | 33.50 | 34.20 | -0.60 | -1.81% | 8 | 874 | 45.15% |
| AAPL240719C00165000 | 2024-05-31 1:25PM EDT | 165.00 | 27.20 | 27.00 | 29.70 | -1.10 | -3.89% | 72 | 4,067 | 42.87% |
| AAPL240719C00170000 | 2024-05-31 3:29PM EDT | 170.00 | 23.00 | 23.95 | 24.40 | -0.50 | -2.13% | 36 | 17,033 | 35.39% |
| AAPL240719C00175000 | 2024-05-31 3:48PM EDT | 175.00 | 19.07 | 19.20 | 19.70 | +0.32 | +1.71% | 134 | 15,825 | 31.35% |
| AAPL240719C00180000 | 2024-05-31 3:52PM EDT | 180.00 | 14.70 | 14.85 | 15.20 | +0.40 | +2.80% | 470 | 18,561 | 27.75% |
| AAPL240719C00185000 | 2024-05-31 3:57PM EDT | 185.00 | 11.05 | 10.75 | 11.15 | +0.40 | +3.76% | 457 | 18,301 | 25.14% |
| AAPL240719C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 7.50 | 7.55 | 7.60 | +0.30 | +4.17% | 4,655 | 32,599 | 22.96% |
| AAPL240719C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 4.80 | 4.65 | 4.85 | +0.13 | +2.78% | 3,674 | 24,026 | 21.65% |
| AAPL240719C00200000 | 2024-05-31 3:58PM EDT | 200.00 | 2.81 | 2.80 | 2.88 | -0.02 | -0.71% | 8,482 | 29,191 | 20.84% |
| AAPL240719C00205000 | 2024-05-31 3:53PM EDT | 205.00 | 1.62 | 1.56 | 1.67 | 0.00 | - | 2,509 | 25,025 | 20.72% |
| AAPL240719C00210000 | 2024-05-31 3:58PM EDT | 210.00 | 0.91 | 0.86 | 0.93 | -0.05 | -5.21% | 1,867 | 15,891 | 20.78% |
| AAPL240719C00215000 | 2024-05-31 3:44PM EDT | 215.00 | 0.50 | 0.49 | 0.54 | -0.07 | -12.28% | 217 | 11,389 | 21.29% |
| AAPL240719C00220000 | 2024-05-31 3:58PM EDT | 220.00 | 0.29 | 0.25 | 0.32 | -0.03 | -9.38% | 286 | 6,116 | 21.95% |
| AAPL240719C00225000 | 2024-05-31 2:56PM EDT | 225.00 | 0.20 | 0.18 | 0.23 | -0.02 | -9.09% | 316 | 4,974 | 23.34% |
| AAPL240719C00230000 | 2024-05-31 12:48PM EDT | 230.00 | 0.12 | 0.12 | 0.15 | -0.04 | -25.00% | 20 | 5,197 | 24.22% |
| AAPL240719C00235000 | 2024-05-31 1:52PM EDT | 235.00 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 168 | 1,755 | 25.78% |
| AAPL240719C00240000 | 2024-05-31 3:48PM EDT | 240.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 37 | 2,217 | 28.03% |
| AAPL240719C00245000 | 2024-05-31 12:13PM EDT | 245.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 2 | 6,536 | 28.13% |
| AAPL240719C00250000 | 2024-05-31 3:58PM EDT | 250.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 430 | 3,088 | 29.59% |
| AAPL240719C00255000 | 2024-05-31 11:39AM EDT | 255.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 406 | 30.86% |
| AAPL240719C00260000 | 2024-05-28 3:38PM EDT | 260.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 415 | 2,093 | 31.84% |
| AAPL240719C00265000 | 2024-05-31 1:04PM EDT | 265.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 1,402 | 39.06% |
| AAPL240719C00270000 | 2024-05-24 3:52PM EDT | 270.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 752 | 39.75% |
| AAPL240719C00275000 | 2024-05-20 11:06AM EDT | 275.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 62 | 371 | 40.53% |
| AAPL240719C00280000 | 2024-05-29 3:59PM EDT | 280.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 711 | 37.50% |
| AAPL240719C00285000 | 2024-05-30 9:36AM EDT | 285.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 153 | 370 | 43.36% |
| AAPL240719C00290000 | 2024-05-30 9:36AM EDT | 290.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 703 | 41.80% |
| AAPL240719C00295000 | 2024-05-22 10:07AM EDT | 295.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 1,108 | 44.34% |
| AAPL240719C00300000 | 2024-05-31 3:51PM EDT | 300.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 4,233 | 41.80% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240719P00010000 | 2024-02-29 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 243.75% |
| AAPL240719P00015000 | 2024-04-03 11:38AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 212.50% |
| AAPL240719P00020000 | 2024-05-23 9:45AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 28 | 187.50% |
| AAPL240719P00035000 | 2024-05-02 12:12PM EDT | 35.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 50 | 177.34% |
| AAPL240719P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAPL240719P00050000 | 2024-05-23 9:47AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 113 | 112.50% |
| AAPL240719P00085000 | 2024-05-29 10:50AM EDT | 85.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 15 | 300 | 87.50% |
| AAPL240719P00090000 | 2024-05-24 3:46PM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 103 | 194 | 78.91% |
| AAPL240719P00095000 | 2024-05-28 3:00PM EDT | 95.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 160 | 76.17% |
| AAPL240719P00100000 | 2024-05-28 3:34PM EDT | 100.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 3 | 5,501 | 71.68% |
| AAPL240719P00105000 | 2024-05-24 12:31PM EDT | 105.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 100 | 1,483 | 66.21% |
| AAPL240719P00110000 | 2024-05-29 12:03PM EDT | 110.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 40 | 570 | 61.91% |
| AAPL240719P00115000 | 2024-05-31 3:55PM EDT | 115.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 550 | 55.47% |
| AAPL240719P00120000 | 2024-05-31 3:57PM EDT | 120.00 | 0.02 | 0.01 | 0.15 | -0.02 | -50.00% | 13 | 1,746 | 53.52% |
| AAPL240719P00125000 | 2024-05-31 10:50AM EDT | 125.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 5,859 | 47.66% |
| AAPL240719P00130000 | 2024-05-31 3:58PM EDT | 130.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 6 | 8,296 | 43.75% |
| AAPL240719P00135000 | 2024-05-31 3:43PM EDT | 135.00 | 0.07 | 0.05 | 0.16 | +0.01 | +16.67% | 103 | 1,413 | 45.31% |
| AAPL240719P00140000 | 2024-05-30 1:51PM EDT | 140.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 70 | 4,082 | 38.57% |
| AAPL240719P00145000 | 2024-05-31 2:06PM EDT | 145.00 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 19 | 3,981 | 35.25% |
| AAPL240719P00150000 | 2024-05-31 3:50PM EDT | 150.00 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 592 | 7,317 | 32.28% |
| AAPL240719P00155000 | 2024-05-31 3:52PM EDT | 155.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 85 | 7,812 | 29.74% |
| AAPL240719P00160000 | 2024-05-31 3:53PM EDT | 160.00 | 0.22 | 0.20 | 0.22 | -0.04 | -15.38% | 42 | 7,664 | 27.10% |
| AAPL240719P00165000 | 2024-05-31 3:50PM EDT | 165.00 | 0.33 | 0.30 | 0.32 | -0.08 | -19.51% | 221 | 11,530 | 24.98% |
| AAPL240719P00170000 | 2024-05-31 3:58PM EDT | 170.00 | 0.51 | 0.46 | 0.49 | -0.11 | -17.74% | 961 | 28,010 | 23.02% |
| AAPL240719P00175000 | 2024-05-31 3:57PM EDT | 175.00 | 0.78 | 0.73 | 0.81 | -0.24 | -23.53% | 1,461 | 25,688 | 21.41% |
| AAPL240719P00180000 | 2024-05-31 3:58PM EDT | 180.00 | 1.30 | 1.26 | 1.35 | -0.32 | -19.75% | 5,719 | 30,546 | 19.87% |
| AAPL240719P00185000 | 2024-05-31 3:58PM EDT | 185.00 | 2.20 | 2.03 | 2.28 | -0.50 | -18.52% | 1,698 | 16,336 | 18.53% |
| AAPL240719P00190000 | 2024-05-31 3:59PM EDT | 190.00 | 3.75 | 3.70 | 3.85 | -0.65 | -14.77% | 850 | 9,353 | 17.52% |
| AAPL240719P00195000 | 2024-05-31 3:58PM EDT | 195.00 | 6.25 | 5.75 | 6.20 | -0.37 | -5.59% | 558 | 1,792 | 16.60% |
| AAPL240719P00200000 | 2024-05-31 3:50PM EDT | 200.00 | 9.35 | 9.00 | 9.70 | -1.18 | -11.21% | 116 | 824 | 17.02% |
| AAPL240719P00205000 | 2024-05-31 2:03PM EDT | 205.00 | 14.90 | 12.90 | 13.65 | +0.60 | +4.20% | 452 | 1,386 | 16.59% |
| AAPL240719P00210000 | 2024-05-31 12:38PM EDT | 210.00 | 20.10 | 17.40 | 18.90 | +0.96 | +5.02% | 100 | 322 | 22.19% |
| AAPL240719P00215000 | 2024-05-31 10:02AM EDT | 215.00 | 23.45 | 21.40 | 24.05 | -0.40 | -1.68% | 1 | 1 | 27.03% |
| AAPL240719P00220000 | 2024-05-15 2:19PM EDT | 220.00 | 30.00 | 26.45 | 28.90 | 0.00 | - | 1 | 0 | 29.66% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 225.00 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 120.88% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 230.00 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 83.00% |
| AAPL240719P00235000 | 2024-05-28 9:40AM EDT | 235.00 | 42.10 | 41.10 | 44.30 | 0.00 | - | 15 | 0 | 42.62% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 240.00 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 98.88% |
| AAPL240719P00250000 | 2024-05-22 1:40PM EDT | 250.00 | 59.00 | 56.10 | 58.90 | 0.00 | - | 3 | 0 | 48.10% |
| AAPL240719P00280000 | 2024-03-07 11:18AM EDT | 280.00 | 110.57 | 109.85 | 110.95 | 0.00 | - | - | 0 | 166.44% |
© 2024 Yahoo. Tutti i diritti riservati.