Italia markets close in 2 hours 44 minutes
FTSE MIB
32.821,69 +156,48 (+0,48%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,77 +0,32 (+0,41%) Bitcoin EUR
61.290,63 -782,13 (-1,26%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00005000 | 2024-03-18 10:56AM EDT | 5.00 | 172.06 | 162.45 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 50.00 | 125.46 | 140.30 | 142.30 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241018C00060000 | 2024-05-29 9:41AM EDT | 60.00 | 132.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL241018C00070000 | 2024-05-07 3:28PM EDT | 70.00 | 114.03 | 124.65 | 126.95 | 0.00 | - | - | 1 | 0.00% |
| AAPL241018C00085000 | 2024-05-09 3:09PM EDT | 85.00 | 101.01 | 113.25 | 113.85 | 0.00 | - | 16 | 16 | 0.00% |
| AAPL241018C00090000 | 2024-06-11 11:48AM EDT | 90.00 | 116.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 95.00 | 75.89 | 95.75 | 98.30 | 0.00 | - | - | 6 | 0.00% |
| AAPL241018C00100000 | 2024-06-12 12:18PM EDT | 100.00 | 118.95 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| AAPL241018C00105000 | 2024-05-24 1:42PM EDT | 105.00 | 87.49 | 0.00 | 0.00 | 0.00 | - | 25 | 12 | 0.00% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 110.00 | 74.92 | 86.30 | 87.90 | 0.00 | - | 16 | 9 | 0.00% |
| AAPL241018C00115000 | 2024-06-05 10:36AM EDT | 115.00 | 82.98 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| AAPL241018C00120000 | 2024-06-13 11:54AM EDT | 120.00 | 96.09 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| AAPL241018C00125000 | 2024-06-05 10:01AM EDT | 125.00 | 73.35 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 0.00% |
| AAPL241018C00130000 | 2024-06-14 2:48PM EDT | 130.00 | 84.33 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 0.00% |
| AAPL241018C00135000 | 2024-06-03 11:22AM EDT | 135.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 0.00% |
| AAPL241018C00140000 | 2024-06-12 2:32PM EDT | 140.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 0.00% |
| AAPL241018C00145000 | 2024-06-12 10:11AM EDT | 145.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| AAPL241018C00150000 | 2024-06-14 10:07AM EDT | 150.00 | 66.46 | 0.00 | 0.00 | 0.00 | - | 5 | 295 | 0.00% |
| AAPL241018C00155000 | 2024-06-13 2:46PM EDT | 155.00 | 61.64 | 0.00 | 0.00 | 0.00 | - | 4 | 391 | 0.00% |
| AAPL241018C00160000 | 2024-06-14 12:06PM EDT | 160.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 7 | 226 | 0.00% |
| AAPL241018C00165000 | 2024-06-13 2:59PM EDT | 165.00 | 52.69 | 0.00 | 0.00 | 0.00 | - | 39 | 598 | 0.00% |
| AAPL241018C00170000 | 2024-06-14 3:58PM EDT | 170.00 | 46.34 | 0.00 | 0.00 | 0.00 | - | 17 | 1,938 | 0.00% |
| AAPL241018C00175000 | 2024-06-14 3:44PM EDT | 175.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 6 | 2,545 | 0.00% |
| AAPL241018C00180000 | 2024-06-14 2:16PM EDT | 180.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 49 | 4,208 | 0.00% |
| AAPL241018C00185000 | 2024-06-14 3:29PM EDT | 185.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 47 | 2,941 | 0.00% |
| AAPL241018C00190000 | 2024-06-14 3:09PM EDT | 190.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 342 | 6,294 | 0.00% |
| AAPL241018C00195000 | 2024-06-14 3:45PM EDT | 195.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 61 | 3,279 | 0.00% |
| AAPL241018C00200000 | 2024-06-14 3:57PM EDT | 200.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 188 | 7,821 | 0.00% |
| AAPL241018C00205000 | 2024-06-14 3:46PM EDT | 205.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 210 | 7,058 | 0.00% |
| AAPL241018C00210000 | 2024-06-14 3:58PM EDT | 210.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 390 | 6,891 | 0.00% |
| AAPL241018C00215000 | 2024-06-14 3:59PM EDT | 215.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 659 | 9,136 | 0.39% |
| AAPL241018C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 606 | 38,676 | 1.56% |
| AAPL241018C00225000 | 2024-06-14 3:45PM EDT | 225.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 479 | 4,364 | 3.13% |
| AAPL241018C00230000 | 2024-06-14 3:56PM EDT | 230.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2,267 | 11,813 | 3.13% |
| AAPL241018C00235000 | 2024-06-14 3:39PM EDT | 235.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 864 | 15,800 | 3.13% |
| AAPL241018C00240000 | 2024-06-14 3:39PM EDT | 240.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4,597 | 3,714 | 6.25% |
| AAPL241018C00245000 | 2024-06-14 3:45PM EDT | 245.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 568 | 1,118 | 6.25% |
| AAPL241018C00250000 | 2024-06-14 3:54PM EDT | 250.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 122 | 2,263 | 6.25% |
| AAPL241018C00255000 | 2024-06-14 11:34AM EDT | 255.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 39 | 1,011 | 6.25% |
| AAPL241018C00260000 | 2024-06-14 3:20PM EDT | 260.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 161 | 1,708 | 6.25% |
| AAPL241018C00265000 | 2024-06-14 3:48PM EDT | 265.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 34 | 779 | 6.25% |
| AAPL241018C00270000 | 2024-06-14 3:12PM EDT | 270.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 69 | 604 | 6.25% |
| AAPL241018C00275000 | 2024-06-14 1:52PM EDT | 275.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 30 | 1,512 | 12.50% |
| AAPL241018C00280000 | 2024-06-14 2:48PM EDT | 280.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 130 | 1,749 | 12.50% |
| AAPL241018C00285000 | 2024-06-14 2:55PM EDT | 285.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 22 | 1,097 | 12.50% |
| AAPL241018C00290000 | 2024-06-14 3:50PM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 359 | 12.50% |
| AAPL241018C00295000 | 2024-06-14 3:29PM EDT | 295.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 31 | 569 | 12.50% |
| AAPL241018C00300000 | 2024-06-14 3:45PM EDT | 300.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 81 | 1,095 | 12.50% |
| AAPL241018C00310000 | 2024-06-14 11:00AM EDT | 310.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 652 | 12.50% |
| AAPL241018C00320000 | 2024-06-13 3:09PM EDT | 320.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 12.50% |
| AAPL241018C00330000 | 2024-06-13 1:37PM EDT | 330.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 36 | 493 | 12.50% |
| AAPL241018C00340000 | 2024-06-14 11:47AM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 12.50% |
| AAPL241018C00350000 | 2024-06-14 10:49AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 362 | 12.50% |
| AAPL241018C00360000 | 2024-06-14 10:52AM EDT | 360.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 1,554 | 12.50% |
| AAPL241018C00370000 | 2024-06-14 2:26PM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 1,329 | 25.00% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00020000 | 2024-04-03 11:37AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 121.88% |
| AAPL241018P00025000 | 2024-05-21 9:32AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 82.03% |
| AAPL241018P00060000 | 2024-05-09 11:56AM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 158 | 73.05% |
| AAPL241018P00065000 | 2024-06-07 9:43AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 177 | 50.00% |
| AAPL241018P00070000 | 2024-06-07 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 229 | 50.00% |
| AAPL241018P00075000 | 2024-06-06 12:57PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 25.00% |
| AAPL241018P00080000 | 2024-06-07 10:01AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 25.00% |
| AAPL241018P00085000 | 2024-05-09 11:54AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 109 | 54.69% |
| AAPL241018P00090000 | 2024-05-09 11:55AM EDT | 90.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 15 | 88 | 52.34% |
| AAPL241018P00095000 | 2024-06-13 10:53AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| AAPL241018P00100000 | 2024-06-14 11:40AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 465 | 25.00% |
| AAPL241018P00105000 | 2024-06-12 10:20AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 168 | 25.00% |
| AAPL241018P00110000 | 2024-06-11 11:01AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 800 | 25.00% |
| AAPL241018P00115000 | 2024-06-12 11:56AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 185 | 25.00% |
| AAPL241018P00120000 | 2024-06-14 12:26PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 370 | 25.00% |
| AAPL241018P00125000 | 2024-06-14 2:50PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,057 | 25.00% |
| AAPL241018P00130000 | 2024-06-14 2:51PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 2,697 | 12.50% |
| AAPL241018P00135000 | 2024-06-12 12:37PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 49 | 3,692 | 12.50% |
| AAPL241018P00140000 | 2024-06-13 12:19PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4,642 | 12.50% |
| AAPL241018P00145000 | 2024-06-13 3:43PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 6,068 | 12.50% |
| AAPL241018P00150000 | 2024-06-13 3:43PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 38 | 4,365 | 12.50% |
| AAPL241018P00155000 | 2024-06-14 3:58PM EDT | 155.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 3,659 | 12.50% |
| AAPL241018P00160000 | 2024-06-14 3:00PM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 138 | 3,239 | 12.50% |
| AAPL241018P00165000 | 2024-06-14 3:18PM EDT | 165.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 91 | 4,378 | 12.50% |
| AAPL241018P00170000 | 2024-06-14 2:44PM EDT | 170.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 79 | 10,087 | 6.25% |
| AAPL241018P00175000 | 2024-06-14 3:57PM EDT | 175.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 128 | 7,281 | 6.25% |
| AAPL241018P00180000 | 2024-06-14 3:39PM EDT | 180.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 61 | 3,335 | 6.25% |
| AAPL241018P00185000 | 2024-06-14 3:55PM EDT | 185.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 156 | 2,451 | 6.25% |
| AAPL241018P00190000 | 2024-06-14 3:59PM EDT | 190.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 210 | 3,252 | 3.13% |
| AAPL241018P00195000 | 2024-06-14 3:37PM EDT | 195.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 286 | 2,854 | 3.13% |
| AAPL241018P00200000 | 2024-06-14 3:52PM EDT | 200.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 814 | 3,514 | 3.13% |
| AAPL241018P00205000 | 2024-06-14 3:52PM EDT | 205.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 37 | 1,262 | 1.56% |
| AAPL241018P00210000 | 2024-06-14 3:37PM EDT | 210.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 83 | 663 | 0.39% |
| AAPL241018P00215000 | 2024-06-14 3:54PM EDT | 215.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 528 | 840 | 0.00% |
| AAPL241018P00220000 | 2024-06-14 3:44PM EDT | 220.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 143 | 1,621 | 0.00% |
| AAPL241018P00225000 | 2024-06-14 2:00PM EDT | 225.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 15 | 513 | 0.00% |
| AAPL241018P00230000 | 2024-06-14 3:34PM EDT | 230.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 58 | 85 | 0.00% |
| AAPL241018P00240000 | 2024-06-12 3:45PM EDT | 240.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL241018P00245000 | 2024-06-12 3:54PM EDT | 245.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | - | 82 | 0.00% |
| AAPL241018P00250000 | 2024-06-13 12:51PM EDT | 250.00 | 37.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL241018P00255000 | 2024-05-29 2:24PM EDT | 255.00 | 63.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241018P00260000 | 2024-06-13 11:03AM EDT | 260.00 | 47.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL241018P00300000 | 2024-06-13 3:40PM EDT | 300.00 | 85.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018P00310000 | 2024-06-13 3:40PM EDT | 310.00 | 95.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.