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
62.351,13 +97,93 (+0,16%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816C00005000 | 2024-05-23 2:53PM EDT | 5.00 | 182.23 | 185.45 | 189.10 | 0.00 | - | 1 | 1 | 282.81% |
| AAPL240816C00050000 | 2024-05-01 9:34AM EDT | 50.00 | 119.70 | 140.90 | 143.70 | 0.00 | - | 1 | 5 | 108.20% |
| AAPL240816C00080000 | 2024-05-03 12:42PM EDT | 80.00 | 106.05 | 111.25 | 114.90 | 0.00 | - | 10 | 65 | 105.62% |
| AAPL240816C00085000 | 2024-04-10 2:23PM EDT | 85.00 | 84.37 | 98.25 | 99.65 | 0.00 | - | 1 | 31 | 0.00% |
| AAPL240816C00090000 | 2024-05-30 3:51PM EDT | 90.00 | 102.00 | 101.35 | 105.00 | 0.00 | - | 1 | 6 | 94.75% |
| AAPL240816C00095000 | 2024-05-01 2:35PM EDT | 95.00 | 77.40 | 96.45 | 100.10 | 0.00 | - | 1 | 3 | 90.53% |
| AAPL240816C00100000 | 2024-05-24 1:43PM EDT | 100.00 | 91.49 | 91.50 | 95.15 | 0.00 | - | 2 | 85 | 85.55% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 105.00 | 67.45 | 86.55 | 90.20 | 0.00 | - | 1 | 8 | 80.74% |
| AAPL240816C00110000 | 2024-05-17 12:26PM EDT | 110.00 | 81.13 | 81.60 | 85.25 | 0.00 | - | 2 | 25 | 76.07% |
| AAPL240816C00115000 | 2024-05-20 12:17PM EDT | 115.00 | 77.82 | 76.70 | 80.30 | 0.00 | - | 1 | 13 | 71.85% |
| AAPL240816C00120000 | 2024-05-30 10:44AM EDT | 120.00 | 72.55 | 71.75 | 75.40 | 0.00 | - | 1 | 66 | 67.69% |
| AAPL240816C00125000 | 2024-05-21 9:40AM EDT | 125.00 | 68.00 | 66.80 | 70.45 | 0.00 | - | 1 | 28 | 63.33% |
| AAPL240816C00130000 | 2024-05-22 1:05PM EDT | 130.00 | 63.81 | 61.90 | 65.55 | +0.93 | +1.48% | 1 | 325 | 59.55% |
| AAPL240816C00135000 | 2024-05-20 10:51AM EDT | 135.00 | 58.70 | 57.80 | 60.05 | 0.00 | - | 1 | 198 | 56.65% |
| AAPL240816C00140000 | 2024-05-30 12:05PM EDT | 140.00 | 53.35 | 53.05 | 54.50 | 0.00 | - | 2 | 392 | 50.76% |
| AAPL240816C00145000 | 2024-05-28 1:26PM EDT | 145.00 | 47.93 | 48.90 | 49.60 | 0.00 | - | 15 | 529 | 52.21% |
| AAPL240816C00150000 | 2024-05-31 3:06PM EDT | 150.00 | 42.80 | 44.00 | 44.70 | -0.78 | -1.79% | 2 | 599 | 48.10% |
| AAPL240816C00155000 | 2024-05-30 10:30AM EDT | 155.00 | 38.65 | 39.15 | 39.80 | 0.00 | - | 2 | 341 | 43.97% |
| AAPL240816C00160000 | 2024-05-31 11:07AM EDT | 160.00 | 33.05 | 34.40 | 34.95 | -0.65 | -1.93% | 4 | 887 | 40.09% |
| AAPL240816C00165000 | 2024-05-31 3:49PM EDT | 165.00 | 29.50 | 29.70 | 30.20 | 0.00 | - | 18 | 945 | 36.59% |
| AAPL240816C00170000 | 2024-05-31 12:36PM EDT | 170.00 | 23.55 | 25.30 | 25.55 | -1.15 | -4.66% | 27 | 3,053 | 33.31% |
| AAPL240816C00175000 | 2024-05-31 3:28PM EDT | 175.00 | 20.15 | 20.85 | 21.15 | -0.30 | -1.47% | 11 | 6,124 | 30.68% |
| AAPL240816C00180000 | 2024-05-31 3:50PM EDT | 180.00 | 17.07 | 16.75 | 17.05 | +0.75 | +4.60% | 142 | 6,097 | 28.53% |
| AAPL240816C00185000 | 2024-05-31 3:59PM EDT | 185.00 | 13.20 | 13.05 | 13.30 | +0.55 | +4.35% | 513 | 15,132 | 26.70% |
| AAPL240816C00190000 | 2024-05-31 3:57PM EDT | 190.00 | 9.90 | 9.80 | 10.00 | +0.42 | +4.43% | 459 | 21,837 | 25.22% |
| AAPL240816C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 7.14 | 7.05 | 7.20 | +0.24 | +3.48% | 3,571 | 33,496 | 23.98% |
| AAPL240816C00200000 | 2024-05-31 3:56PM EDT | 200.00 | 5.00 | 4.90 | 5.05 | +0.15 | +3.09% | 1,491 | 36,203 | 23.27% |
| AAPL240816C00205000 | 2024-05-31 3:56PM EDT | 205.00 | 3.33 | 3.30 | 3.40 | +0.03 | +0.91% | 953 | 21,473 | 22.70% |
| AAPL240816C00210000 | 2024-05-31 3:54PM EDT | 210.00 | 2.19 | 2.16 | 2.24 | +0.06 | +2.82% | 650 | 17,237 | 22.41% |
| AAPL240816C00215000 | 2024-05-31 3:54PM EDT | 215.00 | 1.44 | 1.39 | 1.50 | +0.03 | +2.13% | 126 | 13,526 | 22.53% |
| AAPL240816C00220000 | 2024-05-31 3:49PM EDT | 220.00 | 0.92 | 0.89 | 0.94 | -0.03 | -3.16% | 251 | 18,618 | 22.39% |
| AAPL240816C00225000 | 2024-05-31 3:30PM EDT | 225.00 | 0.58 | 0.58 | 0.62 | -0.03 | -4.92% | 264 | 7,729 | 22.68% |
| AAPL240816C00230000 | 2024-05-31 3:31PM EDT | 230.00 | 0.38 | 0.39 | 0.42 | -0.03 | -7.32% | 67 | 9,622 | 23.12% |
| AAPL240816C00235000 | 2024-05-31 3:53PM EDT | 235.00 | 0.28 | 0.26 | 0.29 | -0.01 | -3.45% | 33 | 2,168 | 23.63% |
| AAPL240816C00240000 | 2024-05-31 11:02AM EDT | 240.00 | 0.18 | 0.18 | 0.21 | -0.03 | -14.29% | 46 | 940 | 24.29% |
| AAPL240816C00245000 | 2024-05-30 3:52PM EDT | 245.00 | 0.15 | 0.13 | 0.16 | +0.01 | +7.14% | 10 | 1,198 | 25.10% |
| AAPL240816C00250000 | 2024-05-31 3:50PM EDT | 250.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 64 | 2,513 | 26.07% |
| AAPL240816C00260000 | 2024-05-31 3:22PM EDT | 260.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 50 | 1,845 | 27.54% |
| AAPL240816C00270000 | 2024-05-31 2:41PM EDT | 270.00 | 0.06 | 0.03 | 0.11 | +0.02 | +50.00% | 5 | 2,266 | 31.69% |
| AAPL240816C00280000 | 2024-05-31 2:42PM EDT | 280.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 1 | 2,823 | 34.96% |
| AAPL240816C00290000 | 2024-05-28 10:31AM EDT | 290.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 51 | 858 | 34.08% |
| AAPL240816C00300000 | 2024-05-31 3:46PM EDT | 300.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 386 | 2,197 | 34.77% |
| AAPL240816C00310000 | 2024-05-30 3:43PM EDT | 310.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1,086 | 44.04% |
| AAPL240816C00320000 | 2024-05-28 2:44PM EDT | 320.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 1,946 | 46.48% |
| AAPL240816C00330000 | 2024-05-13 2:28PM EDT | 330.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 30 | 1,226 | 48.88% |
| AAPL240816C00340000 | 2024-05-23 3:24PM EDT | 340.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 11 | 578 | 50.78% |
| AAPL240816C00350000 | 2024-05-03 2:43PM EDT | 350.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 424 | 52.93% |
| AAPL240816C00360000 | 2024-04-02 1:27PM EDT | 360.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 545 | 48.24% |
| AAPL240816C00370000 | 2024-05-29 11:30AM EDT | 370.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 483 | 53.32% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816P00020000 | 2024-03-22 9:38AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| AAPL240816P00025000 | 2024-05-14 3:13PM EDT | 25.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 4 | 169.53% |
| AAPL240816P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 109.38% |
| AAPL240816P00050000 | 2024-05-28 11:51AM EDT | 50.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 31 | 112.50% |
| AAPL240816P00080000 | 2024-05-29 10:51AM EDT | 80.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 12 | 326 | 75.20% |
| AAPL240816P00085000 | 2024-05-20 9:52AM EDT | 85.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 723 | 70.31% |
| AAPL240816P00090000 | 2024-05-22 12:00PM EDT | 90.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 369 | 66.21% |
| AAPL240816P00095000 | 2024-05-21 10:42AM EDT | 95.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 51 | 61.72% |
| AAPL240816P00100000 | 2024-05-24 1:58PM EDT | 100.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 484 | 56.64% |
| AAPL240816P00105000 | 2024-05-31 2:35PM EDT | 105.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 5 | 161 | 53.71% |
| AAPL240816P00110000 | 2024-05-28 3:07PM EDT | 110.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 8 | 494 | 50.20% |
| AAPL240816P00115000 | 2024-05-28 3:35PM EDT | 115.00 | 0.05 | 0.04 | 0.13 | 0.00 | - | 24 | 318 | 49.12% |
| AAPL240816P00120000 | 2024-05-28 3:34PM EDT | 120.00 | 0.06 | 0.05 | 0.12 | 0.00 | - | 3 | 607 | 44.92% |
| AAPL240816P00125000 | 2024-05-30 3:09PM EDT | 125.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 18 | 2,490 | 40.43% |
| AAPL240816P00130000 | 2024-05-31 1:52PM EDT | 130.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 54 | 1,155 | 38.04% |
| AAPL240816P00135000 | 2024-05-31 9:30AM EDT | 135.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 4 | 3,362 | 35.84% |
| AAPL240816P00140000 | 2024-05-31 12:21PM EDT | 140.00 | 0.18 | 0.14 | 0.20 | -0.02 | -10.00% | 5 | 7,176 | 33.99% |
| AAPL240816P00145000 | 2024-05-31 11:22AM EDT | 145.00 | 0.26 | 0.10 | 0.24 | +0.01 | +4.00% | 2 | 3,411 | 31.64% |
| AAPL240816P00150000 | 2024-05-31 3:45PM EDT | 150.00 | 0.32 | 0.28 | 0.31 | 0.00 | - | 6 | 7,202 | 29.64% |
| AAPL240816P00155000 | 2024-05-31 12:59PM EDT | 155.00 | 0.48 | 0.40 | 0.42 | +0.02 | +4.35% | 97 | 2,439 | 27.86% |
| AAPL240816P00160000 | 2024-05-31 3:45PM EDT | 160.00 | 0.63 | 0.52 | 0.58 | -0.01 | -1.56% | 171 | 4,852 | 26.17% |
| AAPL240816P00165000 | 2024-05-31 3:59PM EDT | 165.00 | 0.80 | 0.78 | 0.82 | -0.14 | -14.89% | 156 | 13,281 | 24.62% |
| AAPL240816P00170000 | 2024-05-31 3:47PM EDT | 170.00 | 1.27 | 1.15 | 1.19 | -0.13 | -9.29% | 405 | 10,341 | 23.23% |
| AAPL240816P00175000 | 2024-05-31 3:50PM EDT | 175.00 | 1.74 | 1.71 | 1.78 | -0.29 | -14.29% | 147 | 9,552 | 22.10% |
| AAPL240816P00180000 | 2024-05-31 3:59PM EDT | 180.00 | 2.59 | 2.54 | 2.63 | -0.33 | -11.30% | 518 | 17,318 | 20.97% |
| AAPL240816P00185000 | 2024-05-31 3:57PM EDT | 185.00 | 3.83 | 3.75 | 3.90 | -0.57 | -12.95% | 235 | 22,822 | 20.06% |
| AAPL240816P00190000 | 2024-05-31 3:56PM EDT | 190.00 | 5.55 | 5.05 | 5.60 | -0.50 | -8.26% | 508 | 10,744 | 19.04% |
| AAPL240816P00195000 | 2024-05-31 3:58PM EDT | 195.00 | 8.05 | 7.70 | 7.85 | -0.20 | -2.42% | 865 | 2,377 | 18.00% |
| AAPL240816P00200000 | 2024-05-31 3:51PM EDT | 200.00 | 10.75 | 10.35 | 11.00 | -0.75 | -6.52% | 508 | 878 | 17.80% |
| AAPL240816P00205000 | 2024-05-24 12:07PM EDT | 205.00 | 15.50 | 13.90 | 15.10 | 0.00 | - | 23 | 49 | 19.09% |
| AAPL240816P00210000 | 2024-05-31 12:51PM EDT | 210.00 | 20.47 | 17.90 | 18.65 | +0.97 | +4.97% | 62 | 598 | 16.43% |
| AAPL240816P00215000 | 2024-05-31 1:11PM EDT | 215.00 | 24.79 | 22.35 | 23.15 | +1.37 | +5.85% | 1 | 16 | 15.89% |
| AAPL240816P00220000 | 2024-05-30 2:08PM EDT | 220.00 | 28.41 | 27.25 | 28.10 | 0.00 | - | 21 | 4 | 17.87% |
| AAPL240816P00225000 | 2024-05-29 2:26PM EDT | 225.00 | 33.40 | 31.10 | 33.95 | 0.00 | - | 5 | 40 | 26.71% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 230.00 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 106.46% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 240.00 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 108.32% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 250.00 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 116.11% |
© 2024 Yahoo. Tutti i diritti riservati.