Italia markets open in 2 hours 56 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.693,34 -253,59 (-0,65%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.426,25 -1.164,30 (-1,78%) CMC Crypto 200
1.475,86 -12,69 (-0,85%)
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:155.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00155000 | 2024-05-21 1:29PM EDT | 2024-05-24 | 37.50 | 36.40 | 38.60 | +1.61 | +4.49% | 4 | 257 | 117.97% |
| AAPL240531C00155000 | 2024-05-17 12:58PM EDT | 2024-05-31 | 35.20 | 37.25 | 38.40 | 0.00 | - | 1 | 91 | 79.35% |
| AAPL240607C00155000 | 2024-05-21 2:09PM EDT | 2024-06-07 | 37.82 | 37.55 | 38.15 | +1.55 | +4.27% | 3 | 36 | 61.52% |
| AAPL240614C00155000 | 2024-05-20 9:34AM EDT | 2024-06-14 | 35.66 | 36.70 | 38.65 | 0.00 | - | 1 | 5 | 64.72% |
| AAPL240621C00155000 | 2024-05-21 11:22AM EDT | 2024-06-21 | 38.24 | 37.85 | 38.95 | +0.99 | +2.66% | 32 | 4,403 | 53.88% |
| AAPL240719C00155000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 36.82 | 37.05 | 39.75 | 0.00 | - | 4 | 439 | 49.34% |
| AAPL240816C00155000 | 2024-05-15 11:41AM EDT | 2024-08-16 | 37.22 | 38.45 | 41.00 | 0.00 | - | 2 | 340 | 46.87% |
| AAPL240920C00155000 | 2024-05-20 2:23PM EDT | 2024-09-20 | 39.62 | 39.45 | 41.95 | 0.00 | - | 1 | 1,886 | 43.19% |
| AAPL241018C00155000 | 2024-05-20 2:23PM EDT | 2024-10-18 | 40.58 | 41.20 | 41.95 | 0.00 | - | 3 | 124 | 38.95% |
| AAPL241115C00155000 | 2024-05-17 10:01AM EDT | 2024-11-15 | 40.92 | 41.30 | 43.65 | 0.00 | - | 10 | 252 | 40.70% |
| AAPL241220C00155000 | 2024-05-21 10:06AM EDT | 2024-12-20 | 43.58 | 43.35 | 45.05 | +1.08 | +2.54% | 3 | 2,384 | 40.70% |
| AAPL250117C00155000 | 2024-05-21 3:14PM EDT | 2025-01-17 | 44.60 | 44.25 | 44.90 | +1.50 | +3.48% | 2 | 4,436 | 37.92% |
| AAPL250321C00155000 | 2024-05-21 11:12AM EDT | 2025-03-21 | 46.50 | 45.20 | 46.70 | +1.47 | +3.26% | 5 | 2,492 | 37.38% |
| AAPL250620C00155000 | 2024-05-20 10:33AM EDT | 2025-06-20 | 48.50 | 47.85 | 50.25 | 0.00 | - | 2 | 1,423 | 38.76% |
| AAPL250919C00155000 | 2024-05-20 10:28AM EDT | 2025-09-19 | 50.70 | 51.20 | 51.70 | 0.00 | - | 2 | 51 | 37.08% |
| AAPL251219C00155000 | 2024-05-17 3:27PM EDT | 2025-12-19 | 52.55 | 53.15 | 54.85 | 0.00 | - | 3 | 727 | 38.21% |
| AAPL260116C00155000 | 2024-05-21 1:58PM EDT | 2026-01-16 | 54.41 | 53.55 | 55.00 | +1.41 | +2.66% | 2 | 254 | 37.50% |
| AAPL260618C00155000 | 2024-05-20 10:04AM EDT | 2026-06-18 | 57.00 | 56.95 | 60.25 | 0.00 | - | 2 | 351 | 39.46% |
| AAPL261218C00155000 | 2024-05-20 10:21AM EDT | 2026-12-18 | 61.05 | 60.40 | 63.40 | 0.00 | - | 6 | 110 | 38.59% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00155000 | 2024-05-20 3:29PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 379 | 3,535 | 79.69% |
| AAPL240531P00155000 | 2024-05-21 1:29PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 1,327 | 50.00% |
| AAPL240607P00155000 | 2024-05-21 1:13PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 266 | 40.04% |
| AAPL240614P00155000 | 2024-05-21 11:40AM EDT | 2024-06-14 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 47 | 840 | 37.40% |
| AAPL240621P00155000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 82 | 23,588 | 34.08% |
| AAPL240628P00155000 | 2024-05-20 2:02PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.10 | 0.00 | - | 20 | 2,313 | 31.25% |
| AAPL240719P00155000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.17 | 0.00 | - | 68 | 7,793 | 27.15% |
| AAPL240816P00155000 | 2024-05-21 2:52PM EDT | 2024-08-16 | 0.37 | 0.37 | 0.39 | -0.02 | -5.13% | 18 | 2,334 | 25.88% |
| AAPL240920P00155000 | 2024-05-21 3:46PM EDT | 2024-09-20 | 0.58 | 0.58 | 0.60 | -0.04 | -6.45% | 214 | 10,865 | 23.87% |
| AAPL241018P00155000 | 2024-05-21 1:49PM EDT | 2024-10-18 | 0.84 | 0.82 | 0.87 | -0.05 | -5.62% | 23 | 3,669 | 23.41% |
| AAPL241115P00155000 | 2024-05-21 12:44PM EDT | 2024-11-15 | 1.31 | 1.27 | 1.32 | -0.06 | -4.38% | 4 | 2,697 | 23.87% |
| AAPL241220P00155000 | 2024-05-21 3:43PM EDT | 2024-12-20 | 1.61 | 1.58 | 1.67 | -0.11 | -6.40% | 2 | 3,163 | 23.29% |
| AAPL250117P00155000 | 2024-05-21 2:45PM EDT | 2025-01-17 | 1.86 | 1.88 | 1.90 | -0.15 | -7.46% | 143 | 15,636 | 22.73% |
| AAPL250321P00155000 | 2024-05-20 3:35PM EDT | 2025-03-21 | 2.63 | 2.40 | 2.71 | -0.14 | -5.05% | 10 | 6,497 | 22.63% |
| AAPL250620P00155000 | 2024-05-21 1:51PM EDT | 2025-06-20 | 3.80 | 3.75 | 4.25 | -0.20 | -5.00% | 12 | 5,185 | 23.29% |
| AAPL250919P00155000 | 2024-05-21 3:58PM EDT | 2025-09-19 | 4.90 | 4.75 | 4.95 | -0.10 | -2.00% | 6 | 1,259 | 22.29% |
| AAPL251219P00155000 | 2024-05-21 10:06AM EDT | 2025-12-19 | 5.85 | 5.75 | 6.10 | -0.10 | -1.68% | 10 | 1,551 | 22.31% |
| AAPL260116P00155000 | 2024-05-20 2:51PM EDT | 2026-01-16 | 6.25 | 5.95 | 6.20 | 0.00 | - | 64 | 2,116 | 21.94% |
| AAPL260618P00155000 | 2024-05-21 1:41PM EDT | 2026-06-18 | 7.70 | 7.40 | 7.65 | -0.04 | -0.52% | 1 | 618 | 21.53% |
| AAPL261218P00155000 | 2024-05-20 1:05PM EDT | 2026-12-18 | 9.12 | 8.75 | 9.30 | 0.00 | - | 2 | 264 | 21.22% |
© 2024 Yahoo. Tutti i diritti riservati.