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
62.326,09 +238,04 (+0,38%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618C00050000 | 2024-05-31 9:45AM EDT | 50.00 | 145.37 | 143.00 | 148.00 | +0.41 | +0.28% | 1 | 139 | 67.49% |
| AAPL260618C00055000 | 2024-05-09 10:44AM EDT | 55.00 | 132.47 | 138.50 | 143.50 | 0.00 | - | 1 | 37 | 65.33% |
| AAPL260618C00060000 | 2024-05-16 3:57PM EDT | 60.00 | 134.10 | 134.00 | 139.00 | 0.00 | - | 2 | 110 | 63.21% |
| AAPL260618C00065000 | 2024-05-14 10:56AM EDT | 65.00 | 126.62 | 129.50 | 134.50 | 0.00 | - | 1 | 119 | 61.11% |
| AAPL260618C00070000 | 2024-05-09 1:28PM EDT | 70.00 | 119.61 | 125.50 | 130.00 | 0.00 | - | 1 | 75 | 59.91% |
| AAPL260618C00075000 | 2024-05-09 2:58PM EDT | 75.00 | 115.42 | 121.00 | 126.00 | 0.00 | - | 1 | 128 | 58.58% |
| AAPL260618C00080000 | 2024-05-13 12:38PM EDT | 80.00 | 113.30 | 116.50 | 121.50 | 0.00 | - | 1 | 33 | 56.51% |
| AAPL260618C00085000 | 2024-05-03 9:41AM EDT | 85.00 | 106.20 | 112.00 | 117.00 | 0.00 | - | 1 | 83 | 54.49% |
| AAPL260618C00090000 | 2024-05-31 11:34AM EDT | 90.00 | 108.10 | 107.50 | 112.50 | -1.75 | -1.59% | 10 | 1,489 | 52.52% |
| AAPL260618C00095000 | 2024-05-29 10:26AM EDT | 95.00 | 105.47 | 103.50 | 108.50 | 0.00 | - | 1 | 81 | 51.70% |
| AAPL260618C00100000 | 2024-05-30 10:52AM EDT | 100.00 | 100.95 | 99.00 | 104.00 | 0.00 | - | 2 | 451 | 54.72% |
| AAPL260618C00105000 | 2024-05-24 3:55PM EDT | 105.00 | 95.14 | 95.00 | 100.00 | 0.00 | - | 1 | 125 | 53.46% |
| AAPL260618C00110000 | 2024-05-22 2:00PM EDT | 110.00 | 91.05 | 90.50 | 95.50 | 0.00 | - | 1 | 142 | 51.30% |
| AAPL260618C00115000 | 2024-05-21 11:57AM EDT | 115.00 | 88.70 | 86.50 | 91.50 | 0.00 | - | 3 | 167 | 50.02% |
| AAPL260618C00120000 | 2024-05-30 12:43PM EDT | 120.00 | 84.10 | 83.35 | 86.15 | 0.00 | - | 2 | 437 | 46.61% |
| AAPL260618C00125000 | 2024-05-31 9:30AM EDT | 125.00 | 79.94 | 79.25 | 82.20 | +1.29 | +1.64% | 8 | 337 | 45.46% |
| AAPL260618C00130000 | 2024-05-31 9:30AM EDT | 130.00 | 75.93 | 75.40 | 78.05 | -0.87 | -1.13% | 12 | 222 | 43.99% |
| AAPL260618C00135000 | 2024-05-28 2:35PM EDT | 135.00 | 70.12 | 71.35 | 74.20 | 0.00 | - | 1 | 437 | 42.91% |
| AAPL260618C00140000 | 2024-05-21 11:29AM EDT | 140.00 | 68.99 | 67.70 | 70.15 | 0.00 | - | 1 | 395 | 41.52% |
| AAPL260618C00145000 | 2024-05-31 3:27PM EDT | 145.00 | 64.35 | 63.90 | 65.85 | -1.02 | -1.56% | 10 | 167 | 39.81% |
| AAPL260618C00150000 | 2024-05-30 3:50PM EDT | 150.00 | 60.95 | 60.65 | 62.50 | +0.95 | +1.58% | 1 | 393 | 39.23% |
| AAPL260618C00155000 | 2024-05-23 9:51AM EDT | 155.00 | 55.15 | 56.75 | 58.50 | 0.00 | - | 1 | 351 | 37.82% |
| AAPL260618C00160000 | 2024-05-31 11:46AM EDT | 160.00 | 52.95 | 53.25 | 55.45 | -1.28 | -2.36% | 15 | 430 | 37.43% |
| AAPL260618C00165000 | 2024-05-31 9:31AM EDT | 165.00 | 51.10 | 50.40 | 52.20 | +0.10 | +0.20% | 3 | 422 | 36.73% |
| AAPL260618C00170000 | 2024-05-31 2:34PM EDT | 170.00 | 46.25 | 47.00 | 48.80 | -1.29 | -2.71% | 4 | 2,698 | 35.80% |
| AAPL260618C00175000 | 2024-05-31 2:30PM EDT | 175.00 | 43.45 | 43.85 | 45.50 | +0.80 | +1.88% | 7 | 634 | 34.91% |
| AAPL260618C00180000 | 2024-05-30 1:50PM EDT | 180.00 | 40.20 | 40.55 | 42.60 | -1.58 | -3.78% | 1 | 1,191 | 34.34% |
| AAPL260618C00185000 | 2024-05-31 11:08AM EDT | 185.00 | 37.65 | 38.10 | 39.80 | -0.30 | -0.79% | 1 | 1,239 | 33.79% |
| AAPL260618C00190000 | 2024-05-31 3:50PM EDT | 190.00 | 36.00 | 34.80 | 36.90 | -0.10 | -0.28% | 5 | 5,019 | 33.06% |
| AAPL260618C00195000 | 2024-05-31 2:14PM EDT | 195.00 | 32.14 | 32.40 | 34.35 | -0.74 | -2.25% | 6 | 747 | 32.57% |
| AAPL260618C00200000 | 2024-05-31 11:18AM EDT | 200.00 | 29.56 | 29.65 | 31.05 | -1.09 | -3.56% | 15 | 3,592 | 31.31% |
| AAPL260618C00205000 | 2024-05-30 11:06AM EDT | 205.00 | 28.00 | 27.50 | 31.00 | -0.33 | -1.16% | 9 | 5,989 | 32.94% |
| AAPL260618C00210000 | 2024-05-30 11:06AM EDT | 210.00 | 25.82 | 25.30 | 27.05 | 0.00 | - | 3 | 1,108 | 30.92% |
| AAPL260618C00215000 | 2024-05-29 2:13PM EDT | 215.00 | 23.77 | 23.10 | 25.00 | 0.00 | - | 2 | 322 | 30.54% |
| AAPL260618C00220000 | 2024-05-31 11:13AM EDT | 220.00 | 21.20 | 21.65 | 22.30 | -0.80 | -3.64% | 1 | 1,462 | 29.48% |
| AAPL260618C00225000 | 2024-05-30 11:19AM EDT | 225.00 | 19.90 | 19.45 | 20.45 | 0.00 | - | 1 | 1,766 | 29.11% |
| AAPL260618C00230000 | 2024-05-29 11:51AM EDT | 230.00 | 18.00 | 17.80 | 18.65 | 0.00 | - | 1 | 480 | 28.69% |
| AAPL260618C00235000 | 2024-05-31 10:26AM EDT | 235.00 | 16.30 | 16.30 | 16.90 | +0.15 | +0.93% | 3 | 898 | 28.22% |
| AAPL260618C00240000 | 2024-05-28 10:27AM EDT | 240.00 | 15.15 | 14.60 | 15.50 | +0.28 | +1.88% | 17 | 299 | 28.00% |
| AAPL260618C00245000 | 2024-05-24 12:24PM EDT | 245.00 | 12.80 | 13.15 | 14.10 | 0.00 | - | 1 | 139 | 27.69% |
| AAPL260618C00250000 | 2024-05-31 12:13PM EDT | 250.00 | 11.85 | 12.10 | 12.80 | -0.65 | -5.20% | 7 | 5,869 | 27.40% |
| AAPL260618C00255000 | 2024-05-30 10:03AM EDT | 255.00 | 10.97 | 10.85 | 11.65 | 0.00 | - | 1 | 300 | 27.17% |
| AAPL260618C00260000 | 2024-05-30 3:47PM EDT | 260.00 | 10.06 | 9.85 | 10.45 | 0.00 | - | 5 | 699 | 26.80% |
| AAPL260618C00265000 | 2024-05-20 10:37AM EDT | 265.00 | 8.80 | 8.85 | 9.55 | 0.00 | - | 1 | 118 | 26.68% |
| AAPL260618C00270000 | 2024-05-28 1:51PM EDT | 270.00 | 7.70 | 7.90 | 8.60 | 0.00 | - | 51 | 217 | 26.42% |
| AAPL260618C00275000 | 2024-05-24 11:13AM EDT | 275.00 | 6.75 | 7.20 | 7.80 | 0.00 | - | 1 | 223 | 26.26% |
| AAPL260618C00280000 | 2024-05-29 2:15PM EDT | 280.00 | 6.67 | 6.35 | 7.00 | +0.02 | +0.30% | 1 | 256 | 26.02% |
| AAPL260618C00285000 | 2024-05-30 10:16AM EDT | 285.00 | 5.93 | 5.85 | 6.35 | 0.00 | - | 10 | 375 | 25.89% |
| AAPL260618C00290000 | 2024-05-31 9:42AM EDT | 290.00 | 5.20 | 5.30 | 5.70 | -0.27 | -4.94% | 11 | 287 | 25.70% |
| AAPL260618C00300000 | 2024-05-31 12:51PM EDT | 300.00 | 4.30 | 4.15 | 4.65 | -0.10 | -2.27% | 35 | 673 | 25.45% |
| AAPL260618C00310000 | 2024-05-31 11:44AM EDT | 310.00 | 3.55 | 3.40 | 3.75 | -0.05 | -1.39% | 4 | 3,911 | 25.17% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618P00050000 | 2024-05-29 9:52AM EDT | 50.00 | 0.14 | 0.06 | 0.19 | 0.00 | - | 1 | 162 | 40.58% |
| AAPL260618P00055000 | 2024-05-21 3:11PM EDT | 55.00 | 0.20 | 0.12 | 0.25 | 0.00 | - | 2 | 24 | 39.21% |
| AAPL260618P00060000 | 2024-05-23 2:43PM EDT | 60.00 | 0.26 | 0.21 | 0.30 | 0.00 | - | 1 | 14 | 37.53% |
| AAPL260618P00065000 | 2024-05-03 2:07PM EDT | 65.00 | 0.39 | 0.21 | 0.37 | 0.00 | - | 2 | 17 | 36.18% |
| AAPL260618P00070000 | 2024-05-10 3:53PM EDT | 70.00 | 0.44 | 0.29 | 0.47 | 0.00 | - | 10 | 21 | 35.11% |
| AAPL260618P00075000 | 2024-05-10 3:52PM EDT | 75.00 | 0.52 | 0.37 | 0.54 | 0.00 | - | 3 | 32 | 33.63% |
| AAPL260618P00080000 | 2024-05-22 10:46AM EDT | 80.00 | 0.63 | 0.50 | 0.64 | 0.00 | - | 2 | 82 | 32.42% |
| AAPL260618P00085000 | 2024-05-20 10:48AM EDT | 85.00 | 0.75 | 0.70 | 0.79 | 0.00 | - | 1 | 837 | 31.53% |
| AAPL260618P00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.88 | 0.79 | 0.95 | 0.00 | - | 10 | 544 | 30.58% |
| AAPL260618P00095000 | 2024-05-29 11:04AM EDT | 95.00 | 1.10 | 0.97 | 1.17 | 0.00 | - | 1 | 132 | 29.85% |
| AAPL260618P00100000 | 2024-05-29 12:46PM EDT | 100.00 | 1.32 | 1.20 | 1.39 | -0.02 | -1.49% | 2 | 935 | 28.97% |
| AAPL260618P00105000 | 2024-05-21 2:51PM EDT | 105.00 | 1.54 | 1.44 | 1.67 | 0.00 | - | 1 | 1,508 | 28.24% |
| AAPL260618P00110000 | 2024-05-31 1:42PM EDT | 110.00 | 1.94 | 1.78 | 1.96 | -0.05 | -2.51% | 2 | 1,381 | 27.41% |
| AAPL260618P00115000 | 2024-05-31 12:18PM EDT | 115.00 | 2.31 | 2.06 | 2.27 | +0.09 | +4.05% | 1 | 230 | 26.55% |
| AAPL260618P00120000 | 2024-05-30 12:07PM EDT | 120.00 | 2.72 | 2.46 | 2.73 | +0.04 | +1.49% | 3 | 1,132 | 26.01% |
| AAPL260618P00125000 | 2024-05-31 1:42PM EDT | 125.00 | 3.20 | 2.91 | 3.15 | 0.00 | - | 1 | 558 | 25.22% |
| AAPL260618P00130000 | 2024-05-31 11:47AM EDT | 130.00 | 3.82 | 3.45 | 3.70 | +0.11 | +2.96% | 18 | 359 | 24.61% |
| AAPL260618P00135000 | 2024-05-30 1:39PM EDT | 135.00 | 4.30 | 3.85 | 4.40 | 0.00 | - | 4 | 671 | 24.16% |
| AAPL260618P00140000 | 2024-05-31 11:40AM EDT | 140.00 | 5.20 | 4.75 | 5.00 | +0.19 | +3.79% | 7 | 1,427 | 23.38% |
| AAPL260618P00145000 | 2024-05-31 12:17PM EDT | 145.00 | 6.00 | 5.35 | 5.85 | +0.33 | +5.82% | 2 | 526 | 22.90% |
| AAPL260618P00150000 | 2024-05-31 12:19PM EDT | 150.00 | 6.90 | 6.25 | 6.75 | +0.15 | +2.22% | 3 | 1,817 | 22.34% |
| AAPL260618P00155000 | 2024-05-23 2:29PM EDT | 155.00 | 8.30 | 7.35 | 7.75 | 0.00 | - | 10 | 612 | 21.78% |
| AAPL260618P00160000 | 2024-05-31 3:11PM EDT | 160.00 | 9.00 | 8.35 | 8.90 | +0.15 | +1.69% | 2 | 7,934 | 21.27% |
| AAPL260618P00165000 | 2024-05-30 1:44PM EDT | 165.00 | 10.05 | 9.65 | 10.30 | 0.00 | - | 2 | 2,658 | 20.91% |
| AAPL260618P00170000 | 2024-05-31 3:47PM EDT | 170.00 | 11.60 | 11.00 | 11.55 | -0.05 | -0.43% | 500 | 907 | 20.23% |
| AAPL260618P00175000 | 2024-05-30 11:20AM EDT | 175.00 | 12.97 | 12.55 | 13.10 | 0.00 | - | 3 | 1,404 | 19.72% |
| AAPL260618P00180000 | 2024-05-23 10:29AM EDT | 180.00 | 15.10 | 14.20 | 14.75 | -0.16 | -1.05% | 1 | 832 | 19.17% |
| AAPL260618P00185000 | 2024-05-24 2:43PM EDT | 185.00 | 16.56 | 15.90 | 16.50 | -0.17 | -1.02% | 1 | 477 | 18.56% |
| AAPL260618P00190000 | 2024-05-31 3:55PM EDT | 190.00 | 18.35 | 17.90 | 18.65 | +0.15 | +0.82% | 2 | 2,358 | 18.17% |
| AAPL260618P00195000 | 2024-05-21 1:44PM EDT | 195.00 | 20.00 | 19.65 | 20.85 | 0.00 | - | 2 | 90 | 17.65% |
| AAPL260618P00200000 | 2024-05-29 3:47PM EDT | 200.00 | 22.65 | 22.25 | 23.00 | -0.45 | -1.95% | 1 | 98 | 16.92% |
| AAPL260618P00205000 | 2024-05-24 10:16AM EDT | 205.00 | 26.41 | 24.50 | 25.60 | 0.00 | - | 1 | 157 | 16.40% |
| AAPL260618P00210000 | 2024-05-31 3:38PM EDT | 210.00 | 28.20 | 27.30 | 28.05 | +0.15 | +0.53% | 2 | 338 | 15.55% |
| AAPL260618P00215000 | 2024-05-24 11:08AM EDT | 215.00 | 31.84 | 30.20 | 31.30 | 0.00 | - | 1 | 99 | 15.25% |
| AAPL260618P00220000 | 2024-05-13 1:24PM EDT | 220.00 | 37.40 | 32.85 | 34.95 | 0.00 | - | 24 | 18 | 15.15% |
| AAPL260618P00225000 | 2024-05-24 2:49PM EDT | 225.00 | 38.10 | 35.05 | 38.95 | 0.00 | - | 2 | 63 | 15.24% |
| AAPL260618P00230000 | 2024-05-31 3:38PM EDT | 230.00 | 41.35 | 38.60 | 42.50 | -0.65 | -1.55% | 2 | 2 | 14.65% |
| AAPL260618P00235000 | 2024-05-21 3:27PM EDT | 235.00 | 43.79 | 43.25 | 46.05 | 0.00 | - | 20 | 20 | 13.75% |
| AAPL260618P00240000 | 2024-04-29 9:52AM EDT | 240.00 | 64.08 | 48.60 | 50.65 | 0.00 | - | 1 | 0 | 14.06% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 245.00 | 76.20 | 61.00 | 64.35 | 0.00 | - | 1 | 0 | 25.22% |
| AAPL260618P00250000 | 2024-05-21 11:29AM EDT | 250.00 | 57.68 | 55.00 | 60.00 | 0.00 | - | 10 | 0 | 14.63% |
| AAPL260618P00270000 | 2024-05-06 9:39AM EDT | 270.00 | 86.62 | 75.10 | 80.00 | 0.00 | - | 2 | 0 | 17.52% |
| AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 280.00 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 41.64% |
| AAPL260618P00300000 | 2024-05-16 1:28PM EDT | 300.00 | 109.83 | 105.00 | 110.00 | 0.00 | - | 2 | 0 | 21.25% |
| AAPL260618P00310000 | 2024-03-22 10:00AM EDT | 310.00 | 138.74 | 143.15 | 146.90 | 0.00 | - | 1 | 0 | 51.79% |
© 2024 Yahoo. Tutti i diritti riservati.