Italia markets open in 1 hour 57 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.111,55 +494,45 (+1,28%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.200,45 -75,13 (-0,12%) CMC Crypto 200
1.515,30 -11,12 (-0,73%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00105000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00105000 | 2024-05-21 11:43AM EDT | 2024-06-21 | 87.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 81.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00105000 | 2024-05-08 12:09PM EDT | 2024-09-20 | 79.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00105000 | 2024-05-17 10:59AM EDT | 2024-10-18 | 87.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00105000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 82.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250117C00105000 | 2024-05-21 3:29PM EDT | 2025-01-17 | 91.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250321C00105000 | 2024-05-21 10:51AM EDT | 2025-03-21 | 91.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00105000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 84.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 73.00 | 78.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00105000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 88.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00105000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 87.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218C00105000 | 2024-05-13 12:41PM EDT | 2026-12-18 | 93.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00105000 | 2024-05-21 3:19PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 100.00% |
| AAPL240531P00105000 | 2024-05-22 11:50AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240621P00105000 | 2024-05-22 2:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| AAPL240719P00105000 | 2024-05-16 2:38PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240816P00105000 | 2024-05-14 2:04PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920P00105000 | 2024-05-21 3:51PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL241018P00105000 | 2024-05-21 3:50PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241115P00105000 | 2024-05-16 11:17AM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241220P00105000 | 2024-05-20 11:25AM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00105000 | 2024-05-22 10:57AM EDT | 2025-01-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250321P00105000 | 2024-05-17 3:49PM EDT | 2025-03-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL250620P00105000 | 2024-05-17 12:06PM EDT | 2025-06-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250919P00105000 | 2024-05-17 10:54AM EDT | 2025-09-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL251219P00105000 | 2024-05-22 12:47PM EDT | 2025-12-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL260116P00105000 | 2024-05-22 10:01AM EDT | 2026-01-16 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260618P00105000 | 2024-05-21 2:51PM EDT | 2026-06-18 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL261218P00105000 | 2024-05-21 3:23PM EDT | 2026-12-18 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.