Italia markets open in 3 hours 56 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.106,41 -708,15 (-1,82%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
61.946,02 +178,05 (+0,29%) CMC Crypto 200
1.407,35 -10,52 (-0,74%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241115C00005000 | 2024-05-13 1:57PM EDT | 5.00 | 181.82 | 207.35 | 210.20 | 0.00 | - | 10 | 10 | 380.27% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 55.00 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241115C00065000 | 2024-04-26 2:50PM EDT | 65.00 | 106.47 | 126.05 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241115C00070000 | 2024-05-20 10:32AM EDT | 70.00 | 123.44 | 143.60 | 145.15 | 0.00 | - | 4 | 2 | 107.54% |
| AAPL241115C00075000 | 2024-05-29 11:07AM EDT | 75.00 | 118.52 | 138.70 | 140.40 | 0.00 | - | - | 11 | 103.37% |
| AAPL241115C00080000 | 2024-06-13 11:58AM EDT | 80.00 | 135.46 | 133.80 | 135.40 | 0.00 | - | 1 | 7 | 98.05% |
| AAPL241115C00095000 | 2024-06-06 9:30AM EDT | 95.00 | 102.91 | 119.15 | 120.85 | 0.00 | - | 1 | 7 | 85.94% |
| AAPL241115C00100000 | 2024-06-11 11:25AM EDT | 100.00 | 106.10 | 114.30 | 115.90 | 0.00 | - | 3 | 13 | 81.93% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 105.00 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL241115C00110000 | 2024-05-10 3:20PM EDT | 110.00 | 75.82 | 89.15 | 89.75 | 0.00 | - | - | 44 | 0.00% |
| AAPL241115C00115000 | 2024-06-06 10:50AM EDT | 115.00 | 83.20 | 99.70 | 101.35 | 0.00 | - | 8 | 39 | 71.57% |
| AAPL241115C00120000 | 2024-06-13 11:54AM EDT | 120.00 | 96.51 | 94.80 | 96.40 | 0.00 | - | 1 | 8 | 67.90% |
| AAPL241115C00125000 | 2024-06-14 9:40AM EDT | 125.00 | 92.53 | 89.95 | 91.60 | +18.71 | +25.35% | 1 | 49 | 64.88% |
| AAPL241115C00130000 | 2024-05-24 1:45PM EDT | 130.00 | 63.76 | 85.05 | 85.85 | 0.00 | - | 1 | 406 | 59.29% |
| AAPL241115C00135000 | 2024-06-05 11:07AM EDT | 135.00 | 63.98 | 80.25 | 81.05 | 0.00 | - | 1 | 419 | 56.64% |
| AAPL241115C00140000 | 2024-06-14 9:53AM EDT | 140.00 | 76.72 | 75.40 | 77.00 | +8.68 | +12.76% | 2 | 98 | 55.60% |
| AAPL241115C00145000 | 2024-06-12 10:43AM EDT | 145.00 | 74.45 | 70.55 | 72.25 | 0.00 | - | 10 | 202 | 52.84% |
| AAPL241115C00150000 | 2024-06-13 12:04PM EDT | 150.00 | 66.80 | 65.75 | 66.60 | 0.00 | - | 10 | 288 | 50.09% |
| AAPL241115C00155000 | 2024-06-12 9:35AM EDT | 155.00 | 58.52 | 61.00 | 61.85 | 0.00 | - | 15 | 436 | 47.52% |
| AAPL241115C00160000 | 2024-06-14 3:36PM EDT | 160.00 | 56.45 | 56.30 | 57.00 | -1.55 | -2.67% | 1 | 708 | 44.57% |
| AAPL241115C00165000 | 2024-06-14 1:36PM EDT | 165.00 | 51.58 | 51.60 | 52.30 | -1.92 | -3.59% | 18 | 846 | 42.13% |
| AAPL241115C00170000 | 2024-06-13 3:51PM EDT | 170.00 | 49.05 | 47.10 | 47.55 | 0.00 | - | 2 | 1,085 | 39.47% |
| AAPL241115C00175000 | 2024-06-14 3:24PM EDT | 175.00 | 42.40 | 42.60 | 42.95 | -0.90 | -2.08% | 38 | 1,083 | 37.19% |
| AAPL241115C00180000 | 2024-06-14 3:59PM EDT | 180.00 | 38.40 | 38.25 | 38.55 | -1.45 | -3.64% | 48 | 3,061 | 35.33% |
| AAPL241115C00185000 | 2024-06-14 3:45PM EDT | 185.00 | 33.38 | 34.05 | 34.25 | -2.57 | -7.15% | 152 | 2,621 | 33.54% |
| AAPL241115C00190000 | 2024-06-14 2:15PM EDT | 190.00 | 29.38 | 29.95 | 30.20 | -2.57 | -8.04% | 23 | 3,721 | 32.09% |
| AAPL241115C00195000 | 2024-06-14 3:45PM EDT | 195.00 | 25.44 | 26.05 | 26.35 | -2.36 | -8.49% | 36 | 8,591 | 30.79% |
| AAPL241115C00200000 | 2024-06-14 3:58PM EDT | 200.00 | 22.53 | 22.45 | 22.70 | -1.97 | -8.04% | 365 | 12,194 | 29.55% |
| AAPL241115C00205000 | 2024-06-14 3:03PM EDT | 205.00 | 18.44 | 19.10 | 19.30 | -2.08 | -10.14% | 112 | 4,055 | 28.44% |
| AAPL241115C00210000 | 2024-06-14 3:42PM EDT | 210.00 | 16.12 | 15.90 | 16.20 | -1.23 | -7.09% | 192 | 3,782 | 27.47% |
| AAPL241115C00215000 | 2024-06-14 3:53PM EDT | 215.00 | 13.08 | 13.15 | 13.40 | -1.72 | -11.62% | 325 | 3,598 | 26.59% |
| AAPL241115C00220000 | 2024-06-14 3:51PM EDT | 220.00 | 10.45 | 10.80 | 10.95 | -1.40 | -11.81% | 868 | 10,654 | 25.88% |
| AAPL241115C00225000 | 2024-06-14 3:47PM EDT | 225.00 | 8.32 | 8.65 | 8.80 | -1.63 | -16.38% | 249 | 4,054 | 25.22% |
| AAPL241115C00230000 | 2024-06-14 3:48PM EDT | 230.00 | 6.95 | 6.90 | 7.00 | -0.85 | -10.90% | 177 | 5,167 | 24.71% |
| AAPL241115C00235000 | 2024-06-14 3:59PM EDT | 235.00 | 5.45 | 5.40 | 5.55 | -0.89 | -14.04% | 305 | 6,914 | 24.39% |
| AAPL241115C00240000 | 2024-06-14 3:59PM EDT | 240.00 | 4.30 | 4.20 | 4.35 | -0.75 | -14.85% | 153 | 5,956 | 24.11% |
| AAPL241115C00245000 | 2024-06-14 3:49PM EDT | 245.00 | 3.35 | 3.25 | 3.40 | -0.65 | -16.25% | 4,320 | 1,804 | 23.94% |
| AAPL241115C00250000 | 2024-06-14 3:58PM EDT | 250.00 | 2.62 | 2.58 | 2.67 | -0.64 | -19.63% | 49 | 854 | 23.91% |
| AAPL241115C00255000 | 2024-06-14 3:52PM EDT | 255.00 | 1.95 | 2.01 | 2.12 | -0.67 | -25.57% | 1,185 | 8,251 | 24.02% |
| AAPL241115C00260000 | 2024-06-14 3:47PM EDT | 260.00 | 1.55 | 1.62 | 1.68 | -0.45 | -22.50% | 28 | 1,095 | 24.13% |
| AAPL241115C00265000 | 2024-06-14 3:45PM EDT | 265.00 | 1.25 | 1.30 | 1.35 | -0.33 | -20.89% | 90 | 425 | 24.35% |
| AAPL241115C00270000 | 2024-06-14 3:54PM EDT | 270.00 | 1.09 | 1.06 | 1.11 | -0.13 | -10.66% | 6 | 652 | 24.70% |
| AAPL241115C00275000 | 2024-06-14 1:39PM EDT | 275.00 | 0.88 | 0.88 | 0.92 | -0.21 | -19.27% | 329 | 865 | 25.07% |
| AAPL241115C00280000 | 2024-06-14 9:34AM EDT | 280.00 | 0.89 | 0.74 | 0.78 | -0.08 | -8.25% | 28 | 548 | 25.53% |
| AAPL241115C00285000 | 2024-06-14 1:31PM EDT | 285.00 | 0.63 | 0.62 | 0.67 | -0.18 | -22.22% | 18 | 958 | 26.03% |
| AAPL241115C00290000 | 2024-06-12 2:42PM EDT | 290.00 | 1.09 | 0.53 | 0.58 | 0.00 | - | 339 | 718 | 26.53% |
| AAPL241115C00295000 | 2024-06-13 9:50AM EDT | 295.00 | 0.77 | 0.45 | 0.52 | 0.00 | - | 72 | 554 | 27.15% |
| AAPL241115C00300000 | 2024-06-14 3:46PM EDT | 300.00 | 0.43 | 0.41 | 0.45 | -0.13 | -23.21% | 3,797 | 5,644 | 27.59% |
| AAPL241115C00310000 | 2024-06-14 2:53PM EDT | 310.00 | 0.33 | 0.28 | 0.37 | -0.15 | -31.25% | 4 | 283 | 28.78% |
| AAPL241115C00320000 | 2024-06-13 10:12AM EDT | 320.00 | 0.32 | 0.22 | 0.30 | 0.00 | - | 51 | 1,390 | 29.83% |
| AAPL241115C00330000 | 2024-06-14 2:50PM EDT | 330.00 | 0.23 | 0.16 | 0.25 | -0.05 | -17.86% | 4 | 678 | 30.86% |
| AAPL241115C00340000 | 2024-06-14 1:27PM EDT | 340.00 | 0.19 | 0.13 | 0.20 | -0.04 | -17.39% | 25 | 1,058 | 31.64% |
| AAPL241115C00350000 | 2024-06-13 10:07AM EDT | 350.00 | 0.21 | 0.10 | 0.16 | 0.00 | - | 213 | 1,325 | 32.37% |
| AAPL241115C00360000 | 2024-06-14 10:12AM EDT | 360.00 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 9 | 3,013 | 33.40% |
| AAPL241115C00370000 | 2024-06-14 3:40PM EDT | 370.00 | 0.11 | 0.10 | 0.15 | -0.01 | -8.33% | 73 | 1,398 | 35.16% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241115P00005000 | 2024-05-17 9:35AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 181.25% |
| AAPL241115P00015000 | 2024-06-11 3:11PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,790 | 125.00% |
| AAPL241115P00020000 | 2024-06-11 3:10PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 956 | 109.38% |
| AAPL241115P00025000 | 2024-05-08 12:54PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 98.44% |
| AAPL241115P00040000 | 2024-05-16 1:05PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 88.28% |
| AAPL241115P00045000 | 2024-05-21 10:28AM EDT | 45.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 83.59% |
| AAPL241115P00050000 | 2024-05-10 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 45 | 71.09% |
| AAPL241115P00055000 | 2024-06-05 3:04PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 76.56% |
| AAPL241115P00060000 | 2024-05-14 2:30PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 268 | 64.06% |
| AAPL241115P00065000 | 2024-05-14 2:30PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 208 | 61.72% |
| AAPL241115P00070000 | 2024-06-14 9:30AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 14 | 1,109 | 59.38% |
| AAPL241115P00075000 | 2024-06-07 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 419 | 56.64% |
| AAPL241115P00080000 | 2024-06-12 2:15PM EDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 419 | 53.52% |
| AAPL241115P00085000 | 2024-05-31 10:54AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 943 | 52.73% |
| AAPL241115P00090000 | 2024-06-07 12:58PM EDT | 90.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 218 | 50.59% |
| AAPL241115P00095000 | 2024-06-13 10:53AM EDT | 95.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 1 | 162 | 49.22% |
| AAPL241115P00100000 | 2024-06-13 3:53PM EDT | 100.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 11 | 408 | 46.29% |
| AAPL241115P00105000 | 2024-06-14 10:25AM EDT | 105.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 30 | 68 | 45.61% |
| AAPL241115P00110000 | 2024-06-12 12:18PM EDT | 110.00 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 36 | 759 | 41.90% |
| AAPL241115P00115000 | 2024-06-12 2:47PM EDT | 115.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 60 | 200 | 40.14% |
| AAPL241115P00120000 | 2024-06-13 12:29PM EDT | 120.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 1 | 646 | 37.60% |
| AAPL241115P00125000 | 2024-06-14 3:04PM EDT | 125.00 | 0.11 | 0.07 | 0.16 | -0.01 | -8.33% | 1 | 658 | 36.48% |
| AAPL241115P00130000 | 2024-06-14 3:06PM EDT | 130.00 | 0.16 | 0.10 | 0.19 | +0.02 | +14.29% | 1 | 1,591 | 34.86% |
| AAPL241115P00135000 | 2024-06-13 1:57PM EDT | 135.00 | 0.16 | 0.14 | 0.22 | 0.00 | - | 4 | 1,467 | 33.15% |
| AAPL241115P00140000 | 2024-06-12 11:51AM EDT | 140.00 | 0.21 | 0.18 | 0.27 | 0.00 | - | 10 | 814 | 31.74% |
| AAPL241115P00145000 | 2024-06-13 12:20PM EDT | 145.00 | 0.29 | 0.26 | 0.33 | 0.00 | - | 1 | 639 | 30.32% |
| AAPL241115P00150000 | 2024-06-13 2:47PM EDT | 150.00 | 0.39 | 0.34 | 0.42 | +0.04 | +11.43% | 20 | 3,319 | 29.15% |
| AAPL241115P00155000 | 2024-06-14 3:12PM EDT | 155.00 | 0.49 | 0.46 | 0.54 | +0.01 | +2.08% | 41 | 2,857 | 28.05% |
| AAPL241115P00160000 | 2024-06-14 2:55PM EDT | 160.00 | 0.64 | 0.62 | 0.69 | +0.01 | +1.59% | 10 | 2,708 | 26.95% |
| AAPL241115P00165000 | 2024-06-14 1:30PM EDT | 165.00 | 0.87 | 0.84 | 0.88 | +0.09 | +11.54% | 8 | 3,240 | 25.86% |
| AAPL241115P00170000 | 2024-06-14 3:44PM EDT | 170.00 | 1.15 | 1.07 | 1.16 | +0.02 | +1.77% | 27 | 4,501 | 24.98% |
| AAPL241115P00175000 | 2024-06-14 3:22PM EDT | 175.00 | 1.51 | 1.46 | 1.54 | +0.09 | +6.34% | 39 | 4,208 | 24.20% |
| AAPL241115P00180000 | 2024-06-14 3:46PM EDT | 180.00 | 2.09 | 1.95 | 2.04 | +0.14 | +7.18% | 96 | 4,396 | 23.45% |
| AAPL241115P00185000 | 2024-06-14 2:45PM EDT | 185.00 | 2.65 | 2.61 | 2.70 | +0.07 | +2.71% | 733 | 2,116 | 22.78% |
| AAPL241115P00190000 | 2024-06-14 3:59PM EDT | 190.00 | 3.49 | 3.40 | 3.55 | +0.14 | +4.18% | 46 | 5,885 | 22.14% |
| AAPL241115P00195000 | 2024-06-14 3:20PM EDT | 195.00 | 4.57 | 4.45 | 4.60 | +0.26 | +6.03% | 1,791 | 3,103 | 21.48% |
| AAPL241115P00200000 | 2024-06-14 3:59PM EDT | 200.00 | 5.77 | 5.65 | 5.85 | +0.27 | +4.91% | 414 | 3,645 | 20.72% |
| AAPL241115P00205000 | 2024-06-14 1:17PM EDT | 205.00 | 7.55 | 7.20 | 7.45 | +0.45 | +6.34% | 125 | 828 | 20.09% |
| AAPL241115P00210000 | 2024-06-14 3:45PM EDT | 210.00 | 9.54 | 9.15 | 9.30 | +0.81 | +9.28% | 66 | 499 | 19.32% |
| AAPL241115P00215000 | 2024-06-14 3:47PM EDT | 215.00 | 11.90 | 11.30 | 11.55 | +0.90 | +8.18% | 51 | 3,412 | 18.64% |
| AAPL241115P00220000 | 2024-06-14 12:44PM EDT | 220.00 | 14.65 | 13.95 | 14.15 | +1.30 | +9.74% | 63 | 1,174 | 17.89% |
| AAPL241115P00225000 | 2024-06-14 12:43PM EDT | 225.00 | 17.70 | 16.85 | 17.25 | +1.30 | +7.93% | 21 | 38 | 17.33% |
| AAPL241115P00230000 | 2024-06-13 10:11AM EDT | 230.00 | 20.13 | 20.05 | 21.20 | 0.00 | - | 5 | 21 | 17.82% |
| AAPL241115P00235000 | 2024-06-13 9:31AM EDT | 235.00 | 22.95 | 23.75 | 25.05 | 0.00 | - | 147 | 148 | 17.44% |
| AAPL241115P00240000 | 2024-06-12 12:20PM EDT | 240.00 | 25.50 | 27.95 | 29.10 | 0.00 | - | - | 2 | 16.79% |
| AAPL241115P00245000 | 2024-06-12 9:30AM EDT | 245.00 | 37.75 | 32.45 | 33.60 | 0.00 | - | - | 1 | 16.82% |
| AAPL241115P00250000 | 2024-06-11 12:39PM EDT | 250.00 | 46.15 | 37.00 | 38.00 | 0.00 | - | 5 | 0 | 15.47% |
| AAPL241115P00255000 | 2024-06-13 11:12AM EDT | 255.00 | 43.50 | 41.35 | 42.90 | +2.35 | +5.71% | 1 | 1 | 16.21% |
| AAPL241115P00290000 | 2024-06-03 3:36PM EDT | 290.00 | 96.62 | 77.00 | 78.05 | 0.00 | - | 7 | 0 | 26.29% |
| AAPL241115P00295000 | 2024-05-30 3:44PM EDT | 295.00 | 103.49 | 81.35 | 83.05 | 0.00 | - | 3 | 0 | 27.44% |
| AAPL241115P00370000 | 2024-02-14 1:00PM EDT | 370.00 | 187.00 | 195.70 | 199.15 | 0.00 | - | 5 | 0 | 140.72% |
© 2024 Yahoo. Tutti i diritti riservati.