Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.484,16 +722,23 (+1,19%)
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:145.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00145000 | 2024-05-13 10:58AM EDT | 2024-05-24 | 41.47 | 44.65 | 45.40 | 0.00 | - | 9 | 25 | 94.34% |
| AAPL240531C00145000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 44.99 | 44.80 | 45.55 | +18.50 | +69.84% | 20 | 11 | 74.41% |
| AAPL240607C00145000 | 2024-05-13 3:07PM EDT | 2024-06-07 | 42.35 | 44.95 | 45.75 | 0.00 | - | 1 | 4 | 66.11% |
| AAPL240614C00145000 | 2024-05-16 11:05AM EDT | 2024-06-14 | 46.40 | 45.05 | 46.00 | 0.00 | - | 1 | 2 | 60.94% |
| AAPL240621C00145000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 45.95 | 45.25 | 46.50 | 0.00 | - | 11 | 4,308 | 59.96% |
| AAPL240719C00145000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 39.70 | 45.95 | 47.60 | 0.00 | - | 21 | 574 | 52.70% |
| AAPL240816C00145000 | 2024-05-09 2:06PM EDT | 2024-08-16 | 47.00 | 46.60 | 47.40 | +5.38 | +12.93% | 1 | 528 | 47.67% |
| AAPL240920C00145000 | 2024-05-16 12:32PM EDT | 2024-09-20 | 48.41 | 47.40 | 48.25 | 0.00 | - | 1 | 1,072 | 44.46% |
| AAPL241018C00145000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 48.75 | 48.10 | 49.05 | 0.00 | - | 42 | 105 | 43.29% |
| AAPL241115C00145000 | 2024-05-15 9:38AM EDT | 2024-11-15 | 47.30 | 49.15 | 49.75 | 0.00 | - | 1 | 209 | 42.15% |
| AAPL241220C00145000 | 2024-05-17 3:45PM EDT | 2024-12-20 | 50.49 | 49.90 | 50.55 | +0.14 | +0.28% | 5 | 229 | 40.94% |
| AAPL250117C00145000 | 2024-05-17 1:19PM EDT | 2025-01-17 | 50.90 | 50.75 | 51.30 | -1.10 | -2.12% | 8 | 4,381 | 40.50% |
| AAPL250321C00145000 | 2024-05-17 11:13AM EDT | 2025-03-21 | 52.70 | 52.20 | 52.95 | -0.65 | -1.22% | 40 | 158 | 39.84% |
| AAPL250620C00145000 | 2024-05-15 12:44PM EDT | 2025-06-20 | 55.40 | 54.50 | 55.45 | 0.00 | - | 2 | 597 | 39.68% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 50.85 | 51.40 | 0.00 | - | 1 | 37 | 28.81% |
| AAPL251219C00145000 | 2024-05-13 1:12PM EDT | 2025-12-19 | 56.60 | 58.40 | 59.80 | 0.00 | - | 71 | 642 | 39.25% |
| AAPL260116C00145000 | 2024-05-17 11:17AM EDT | 2026-01-16 | 59.96 | 59.05 | 60.30 | +0.01 | +0.02% | 1 | 182 | 39.04% |
| AAPL260618C00145000 | 2024-05-16 2:38PM EDT | 2026-06-18 | 63.18 | 62.15 | 63.90 | 0.00 | - | 1 | 170 | 39.33% |
| AAPL261218C00145000 | 2024-05-15 12:57PM EDT | 2026-12-18 | 66.81 | 65.00 | 68.20 | 0.00 | - | 1 | 96 | 39.98% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00145000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7,272 | 1,255 | 68.75% |
| AAPL240531P00145000 | 2024-05-17 2:52PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 691 | 50.00% |
| AAPL240607P00145000 | 2024-05-16 3:51PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 260 | 45.51% |
| AAPL240614P00145000 | 2024-05-14 2:09PM EDT | 2024-06-14 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 243 | 40.43% |
| AAPL240621P00145000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 192 | 15,971 | 38.48% |
| AAPL240628P00145000 | 2024-05-17 9:30AM EDT | 2024-06-28 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 19 | 31 | 34.47% |
| AAPL240719P00145000 | 2024-05-17 3:24PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 2 | 3,776 | 30.66% |
| AAPL240816P00145000 | 2024-05-17 1:40PM EDT | 2024-08-16 | 0.25 | 0.23 | 0.26 | 0.00 | - | 5 | 3,934 | 28.42% |
| AAPL240920P00145000 | 2024-05-17 9:43AM EDT | 2024-09-20 | 0.38 | 0.35 | 0.40 | 0.00 | - | 2 | 21,104 | 26.07% |
| AAPL241018P00145000 | 2024-05-17 11:28AM EDT | 2024-10-18 | 0.55 | 0.53 | 0.57 | -0.02 | -3.51% | 109 | 5,723 | 25.27% |
| AAPL241115P00145000 | 2024-05-17 11:40AM EDT | 2024-11-15 | 0.87 | 0.82 | 0.88 | 0.00 | - | 1 | 603 | 25.51% |
| AAPL241220P00145000 | 2024-05-17 3:17PM EDT | 2024-12-20 | 1.07 | 1.08 | 1.12 | -0.03 | -2.73% | 16 | 3,472 | 24.73% |
| AAPL250117P00145000 | 2024-05-17 3:15PM EDT | 2025-01-17 | 1.26 | 1.26 | 1.31 | +0.01 | +0.80% | 26 | 17,002 | 24.20% |
| AAPL250321P00145000 | 2024-05-17 11:53AM EDT | 2025-03-21 | 1.87 | 1.82 | 1.90 | 0.00 | - | 1 | 5,266 | 23.83% |
| AAPL250620P00145000 | 2024-05-17 2:40PM EDT | 2025-06-20 | 2.80 | 2.77 | 2.87 | -0.05 | -1.75% | 1 | 4,252 | 23.69% |
| AAPL250919P00145000 | 2024-05-16 9:59AM EDT | 2025-09-19 | 3.65 | 3.55 | 3.75 | 0.00 | - | 1 | 362 | 23.37% |
| AAPL251219P00145000 | 2024-05-15 11:04AM EDT | 2025-12-19 | 4.57 | 4.45 | 4.80 | 0.00 | - | 1 | 1,377 | 23.47% |
| AAPL260116P00145000 | 2024-05-16 10:10AM EDT | 2026-01-16 | 4.72 | 4.55 | 4.90 | 0.00 | - | 3 | 1,969 | 23.10% |
| AAPL260618P00145000 | 2024-05-16 3:19PM EDT | 2026-06-18 | 6.05 | 5.85 | 6.10 | 0.00 | - | 3 | 516 | 22.50% |
| AAPL261218P00145000 | 2024-05-16 3:20PM EDT | 2026-12-18 | 7.30 | 7.15 | 7.75 | 0.00 | - | 2 | 738 | 22.35% |
© 2024 Yahoo. Tutti i diritti riservati.