Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.101,55 +263,98 (+0,43%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250321C00050000 | 2024-06-12 9:55AM EDT | 50.00 | 165.95 | 162.00 | 165.50 | 0.00 | - | 10 | 82 | 94.07% |
| AAPL250321C00055000 | 2024-06-12 2:48PM EDT | 55.00 | 164.65 | 157.75 | 160.75 | 0.00 | - | - | 1 | 94.13% |
| AAPL250321C00060000 | 2024-05-01 9:32AM EDT | 60.00 | 112.00 | 132.00 | 134.95 | 0.00 | - | 1 | 9 | 0.00% |
| AAPL250321C00065000 | 2024-05-13 12:24PM EDT | 65.00 | 123.71 | 149.55 | 152.20 | 0.00 | - | 3 | 25 | 96.47% |
| AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 75.00 | 99.62 | 102.80 | 105.70 | 0.00 | - | 10 | 11 | 0.00% |
| AAPL250321C00080000 | 2024-06-12 9:37AM EDT | 80.00 | 133.00 | 133.85 | 136.50 | 0.00 | - | 4 | 15 | 76.47% |
| AAPL250321C00085000 | 2024-06-11 10:13AM EDT | 85.00 | 117.81 | 129.10 | 131.75 | 0.00 | - | 1 | 192 | 73.79% |
| AAPL250321C00090000 | 2024-06-11 11:39AM EDT | 90.00 | 118.10 | 124.25 | 127.00 | 0.00 | - | 1 | 92 | 70.87% |
| AAPL250321C00095000 | 2024-06-12 12:31PM EDT | 95.00 | 124.05 | 119.50 | 122.70 | 0.00 | - | 2 | 10 | 69.47% |
| AAPL250321C00100000 | 2024-06-13 1:17PM EDT | 100.00 | 116.77 | 115.30 | 117.10 | 0.00 | - | 120 | 378 | 66.15% |
| AAPL250321C00105000 | 2024-06-12 12:36PM EDT | 105.00 | 114.68 | 110.45 | 112.75 | 0.00 | - | 1 | 168 | 64.31% |
| AAPL250321C00110000 | 2024-06-12 10:29AM EDT | 110.00 | 109.02 | 105.20 | 108.20 | 0.00 | - | 5 | 33 | 61.19% |
| AAPL250321C00115000 | 2024-06-12 12:32PM EDT | 115.00 | 105.26 | 99.85 | 103.45 | 0.00 | - | 1 | 14 | 57.59% |
| AAPL250321C00120000 | 2024-06-12 3:07PM EDT | 120.00 | 104.24 | 95.65 | 98.00 | 0.00 | - | 5 | 94 | 55.00% |
| AAPL250321C00125000 | 2024-06-13 9:42AM EDT | 125.00 | 95.95 | 90.50 | 93.90 | 0.00 | - | 3 | 86 | 53.17% |
| AAPL250321C00130000 | 2024-06-13 11:19AM EDT | 130.00 | 88.62 | 86.20 | 88.30 | +0.37 | +0.42% | 1 | 208 | 50.24% |
| AAPL250321C00135000 | 2024-06-13 1:16PM EDT | 135.00 | 83.50 | 82.10 | 83.65 | 0.00 | - | 1 | 84 | 51.47% |
| AAPL250321C00140000 | 2024-06-14 12:39PM EDT | 140.00 | 77.65 | 77.85 | 78.80 | -1.60 | -2.02% | 4 | 560 | 48.80% |
| AAPL250321C00145000 | 2024-06-13 3:32PM EDT | 145.00 | 75.05 | 73.10 | 74.25 | 0.00 | - | 10 | 110 | 46.97% |
| AAPL250321C00150000 | 2024-06-14 11:23AM EDT | 150.00 | 69.10 | 68.65 | 69.55 | -1.45 | -2.06% | 5 | 1,914 | 44.73% |
| AAPL250321C00155000 | 2024-06-12 3:36PM EDT | 155.00 | 69.00 | 64.35 | 64.90 | 0.00 | - | 8 | 2,473 | 42.61% |
| AAPL250321C00160000 | 2024-06-14 2:52PM EDT | 160.00 | 59.45 | 59.90 | 60.45 | -2.84 | -4.56% | 234 | 1,910 | 40.92% |
| AAPL250321C00165000 | 2024-06-14 3:30PM EDT | 165.00 | 55.48 | 55.45 | 56.05 | -1.02 | -1.81% | 6 | 1,165 | 39.26% |
| AAPL250321C00170000 | 2024-06-14 3:54PM EDT | 170.00 | 51.30 | 51.15 | 51.70 | -1.22 | -2.32% | 106 | 1,884 | 37.63% |
| AAPL250321C00175000 | 2024-06-14 12:12PM EDT | 175.00 | 47.00 | 46.95 | 47.40 | -2.33 | -4.72% | 28 | 1,399 | 36.01% |
| AAPL250321C00180000 | 2024-06-14 3:43PM EDT | 180.00 | 42.76 | 43.00 | 43.35 | -1.99 | -4.45% | 95 | 3,161 | 34.73% |
| AAPL250321C00185000 | 2024-06-14 2:53PM EDT | 185.00 | 38.85 | 39.05 | 39.40 | -1.10 | -2.75% | 128 | 7,741 | 33.48% |
| AAPL250321C00190000 | 2024-06-14 2:41PM EDT | 190.00 | 34.99 | 35.25 | 35.70 | -2.51 | -6.69% | 17 | 5,891 | 32.47% |
| AAPL250321C00195000 | 2024-06-14 2:48PM EDT | 195.00 | 31.72 | 31.60 | 31.95 | -1.38 | -4.17% | 73 | 6,178 | 31.22% |
| AAPL250321C00200000 | 2024-06-14 3:13PM EDT | 200.00 | 27.80 | 28.20 | 28.60 | -2.25 | -7.49% | 119 | 9,339 | 30.37% |
| AAPL250321C00205000 | 2024-06-14 3:52PM EDT | 205.00 | 24.62 | 25.00 | 25.35 | -2.03 | -7.62% | 338 | 8,187 | 29.46% |
| AAPL250321C00210000 | 2024-06-14 3:16PM EDT | 210.00 | 22.08 | 22.00 | 22.25 | -1.42 | -6.04% | 1,373 | 6,966 | 28.54% |
| AAPL250321C00215000 | 2024-06-14 3:17PM EDT | 215.00 | 18.98 | 19.15 | 19.50 | -1.57 | -7.64% | 87 | 2,519 | 27.87% |
| AAPL250321C00220000 | 2024-06-14 3:54PM EDT | 220.00 | 16.65 | 16.50 | 16.85 | -1.47 | -8.11% | 879 | 2,986 | 27.09% |
| AAPL250321C00225000 | 2024-06-14 3:47PM EDT | 225.00 | 13.90 | 14.15 | 14.55 | -1.75 | -11.18% | 80 | 3,045 | 26.52% |
| AAPL250321C00230000 | 2024-06-14 3:38PM EDT | 230.00 | 12.28 | 12.20 | 12.40 | -1.29 | -9.51% | 53 | 4,900 | 25.91% |
| AAPL250321C00235000 | 2024-06-14 3:43PM EDT | 235.00 | 10.26 | 10.35 | 10.55 | -0.68 | -6.22% | 58 | 5,853 | 25.44% |
| AAPL250321C00240000 | 2024-06-14 3:41PM EDT | 240.00 | 8.47 | 8.75 | 8.90 | -1.53 | -15.30% | 559 | 1,161 | 25.00% |
| AAPL250321C00245000 | 2024-06-14 12:14PM EDT | 245.00 | 7.47 | 7.30 | 7.50 | -0.38 | -4.84% | 1 | 1,227 | 24.67% |
| AAPL250321C00250000 | 2024-06-14 3:59PM EDT | 250.00 | 6.20 | 6.10 | 6.30 | -0.80 | -11.43% | 334 | 2,985 | 24.40% |
| AAPL250321C00260000 | 2024-06-14 3:49PM EDT | 260.00 | 4.15 | 4.30 | 4.40 | -1.00 | -19.42% | 501 | 3,084 | 23.99% |
| AAPL250321C00270000 | 2024-06-14 3:49PM EDT | 270.00 | 2.93 | 2.99 | 3.10 | -0.42 | -12.54% | 99 | 3,122 | 23.85% |
| AAPL250321C00280000 | 2024-06-14 3:49PM EDT | 280.00 | 2.11 | 2.11 | 2.22 | -0.22 | -9.44% | 96 | 1,319 | 23.91% |
| AAPL250321C00290000 | 2024-06-14 12:13PM EDT | 290.00 | 1.68 | 1.56 | 1.69 | -0.19 | -10.16% | 8 | 1,899 | 24.36% |
| AAPL250321C00300000 | 2024-06-14 3:39PM EDT | 300.00 | 1.22 | 1.18 | 1.27 | -0.07 | -5.43% | 98 | 985 | 24.70% |
| AAPL250321C00310000 | 2024-06-14 10:23AM EDT | 310.00 | 1.12 | 0.92 | 0.98 | +0.10 | +9.80% | 50 | 319 | 25.12% |
| AAPL250321C00320000 | 2024-06-14 1:07PM EDT | 320.00 | 0.72 | 0.69 | 0.80 | -0.12 | -14.29% | 6 | 208 | 25.77% |
| AAPL250321C00330000 | 2024-06-14 3:48PM EDT | 330.00 | 0.60 | 0.56 | 0.66 | -0.05 | -7.69% | 16 | 319 | 26.39% |
| AAPL250321C00340000 | 2024-06-14 2:47PM EDT | 340.00 | 0.51 | 0.45 | 0.54 | -0.03 | -5.56% | 4 | 488 | 26.93% |
| AAPL250321C00350000 | 2024-06-14 12:47PM EDT | 350.00 | 0.43 | 0.37 | 0.47 | -0.06 | -12.24% | 1,009 | 1,003 | 27.66% |
| AAPL250321C00360000 | 2024-06-14 3:48PM EDT | 360.00 | 0.35 | 0.30 | 0.40 | -0.03 | -7.89% | 457 | 1,026 | 28.25% |
| AAPL250321C00370000 | 2024-06-14 3:45PM EDT | 370.00 | 0.31 | 0.25 | 0.35 | -0.06 | -16.22% | 5 | 1,152 | 28.91% |
| AAPL250321C00380000 | 2024-06-14 3:53PM EDT | 380.00 | 0.29 | 0.27 | 0.31 | -0.03 | -9.38% | 51 | 7,888 | 29.57% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250321P00050000 | 2024-06-12 9:55AM EDT | 50.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 1 | 602 | 58.59% |
| AAPL250321P00055000 | 2024-05-29 11:32AM EDT | 55.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 20 | 856 | 54.69% |
| AAPL250321P00060000 | 2024-06-06 2:04PM EDT | 60.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 427 | 51.17% |
| AAPL250321P00065000 | 2024-06-14 10:37AM EDT | 65.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 1 | 158 | 51.56% |
| AAPL250321P00070000 | 2024-06-12 2:54PM EDT | 70.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 244 | 49.81% |
| AAPL250321P00075000 | 2024-06-07 9:30AM EDT | 75.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 233 | 47.46% |
| AAPL250321P00080000 | 2024-06-11 2:46PM EDT | 80.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 10 | 133 | 45.17% |
| AAPL250321P00085000 | 2024-06-06 3:18PM EDT | 85.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 10 | 71 | 43.75% |
| AAPL250321P00090000 | 2024-06-13 10:26AM EDT | 90.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 1 | 37 | 40.43% |
| AAPL250321P00095000 | 2024-06-12 3:46PM EDT | 95.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 950 | 952 | 38.77% |
| AAPL250321P00100000 | 2024-06-12 12:27PM EDT | 100.00 | 0.08 | 0.10 | 0.15 | 0.00 | - | 201 | 1,105 | 36.82% |
| AAPL250321P00105000 | 2024-06-12 11:47AM EDT | 105.00 | 0.20 | 0.10 | 0.18 | 0.00 | - | 2 | 122 | 35.45% |
| AAPL250321P00110000 | 2024-06-13 2:26PM EDT | 110.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 732 | 33.74% |
| AAPL250321P00115000 | 2024-06-14 12:42PM EDT | 115.00 | 0.22 | 0.14 | 0.24 | +0.02 | +10.00% | 1 | 2,659 | 32.50% |
| AAPL250321P00120000 | 2024-06-14 12:43PM EDT | 120.00 | 0.27 | 0.20 | 0.29 | +0.03 | +12.50% | 2 | 1,924 | 31.30% |
| AAPL250321P00125000 | 2024-06-13 3:46PM EDT | 125.00 | 0.30 | 0.24 | 0.35 | 0.00 | - | 140 | 1,846 | 30.15% |
| AAPL250321P00130000 | 2024-06-13 3:00PM EDT | 130.00 | 0.36 | 0.33 | 0.44 | 0.00 | - | 2 | 5,098 | 29.24% |
| AAPL250321P00135000 | 2024-06-14 2:42PM EDT | 135.00 | 0.49 | 0.44 | 0.55 | +0.02 | +4.26% | 4 | 2,291 | 28.33% |
| AAPL250321P00140000 | 2024-06-14 3:23PM EDT | 140.00 | 0.63 | 0.56 | 0.64 | +0.03 | +5.00% | 151 | 2,080 | 27.10% |
| AAPL250321P00145000 | 2024-06-13 3:40PM EDT | 145.00 | 0.76 | 0.72 | 0.86 | 0.00 | - | 8 | 5,338 | 26.66% |
| AAPL250321P00150000 | 2024-06-14 3:45PM EDT | 150.00 | 1.02 | 0.94 | 1.06 | +0.03 | +3.03% | 155 | 11,189 | 25.79% |
| AAPL250321P00155000 | 2024-06-14 3:08PM EDT | 155.00 | 1.27 | 1.23 | 1.29 | +0.03 | +2.42% | 7 | 6,628 | 24.89% |
| AAPL250321P00160000 | 2024-06-14 2:40PM EDT | 160.00 | 1.59 | 1.55 | 1.64 | +0.06 | +3.92% | 8 | 3,468 | 24.28% |
| AAPL250321P00165000 | 2024-06-14 3:36PM EDT | 165.00 | 1.99 | 1.94 | 2.08 | +0.04 | +2.05% | 17 | 9,147 | 23.71% |
| AAPL250321P00170000 | 2024-06-14 2:39PM EDT | 170.00 | 2.57 | 2.47 | 2.59 | +0.10 | +4.05% | 18 | 13,598 | 23.07% |
| AAPL250321P00175000 | 2024-06-14 1:04PM EDT | 175.00 | 3.19 | 3.05 | 3.20 | +0.19 | +6.33% | 3 | 2,676 | 22.43% |
| AAPL250321P00180000 | 2024-06-14 3:45PM EDT | 180.00 | 4.00 | 3.80 | 3.95 | +0.20 | +5.26% | 1,070 | 11,150 | 21.83% |
| AAPL250321P00185000 | 2024-06-14 3:32PM EDT | 185.00 | 4.80 | 4.70 | 4.95 | +0.20 | +4.35% | 25 | 1,758 | 21.44% |
| AAPL250321P00190000 | 2024-06-14 2:35PM EDT | 190.00 | 5.95 | 5.80 | 5.95 | +0.30 | +5.31% | 43 | 2,135 | 20.72% |
| AAPL250321P00195000 | 2024-06-14 3:21PM EDT | 195.00 | 7.15 | 7.00 | 7.25 | +0.31 | +4.53% | 19 | 1,146 | 20.21% |
| AAPL250321P00200000 | 2024-06-14 2:29PM EDT | 200.00 | 8.70 | 8.45 | 8.65 | +0.35 | +4.19% | 32 | 3,062 | 19.53% |
| AAPL250321P00205000 | 2024-06-14 1:08PM EDT | 205.00 | 10.45 | 10.10 | 10.35 | +0.50 | +5.03% | 4 | 1,205 | 18.95% |
| AAPL250321P00210000 | 2024-06-14 3:30PM EDT | 210.00 | 12.17 | 12.00 | 12.25 | +0.47 | +4.02% | 24 | 265 | 18.30% |
| AAPL250321P00215000 | 2024-06-14 2:23PM EDT | 215.00 | 14.50 | 14.20 | 14.45 | +0.50 | +3.57% | 18 | 284 | 17.68% |
| AAPL250321P00220000 | 2024-06-14 3:54PM EDT | 220.00 | 16.85 | 16.60 | 16.95 | +0.55 | +3.37% | 11 | 391 | 17.07% |
| AAPL250321P00225000 | 2024-06-14 3:18PM EDT | 225.00 | 19.80 | 19.30 | 19.70 | +0.92 | +4.87% | 7 | 699 | 16.36% |
| AAPL250321P00230000 | 2024-06-14 3:33PM EDT | 230.00 | 22.70 | 22.25 | 22.85 | +1.20 | +5.58% | 12 | 161 | 15.77% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 235.00 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 70.60% |
| AAPL250321P00240000 | 2024-06-11 3:43PM EDT | 240.00 | 34.47 | 28.70 | 30.90 | 0.00 | - | 1 | 1 | 16.11% |
| AAPL250321P00245000 | 2024-06-13 11:50AM EDT | 245.00 | 32.56 | 33.00 | 35.30 | 0.00 | - | 1 | 1 | 16.50% |
| AAPL250321P00250000 | 2024-06-13 9:39AM EDT | 250.00 | 35.35 | 37.40 | 39.50 | 0.00 | - | 1 | 2 | 16.14% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 260.00 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 75.75% |
| AAPL250321P00300000 | 2024-06-14 12:15PM EDT | 300.00 | 87.89 | 85.75 | 89.20 | +1.69 | +1.96% | 2 | 2 | 26.36% |
| AAPL250321P00380000 | 2024-05-16 3:45PM EDT | 380.00 | 189.89 | 165.90 | 169.20 | 0.00 | - | - | 0 | 38.94% |
© 2024 Yahoo. Tutti i diritti riservati.