Italia markets open in 1 hour 24 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.088,67 +471,57 (+1,22%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.047,57 -489,54 (-0,76%) CMC Crypto 200
1.511,28 -15,13 (-0,99%)
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:165.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00165000 | 2024-05-22 3:41PM EDT | 2024-05-24 | 26.21 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL240531C00165000 | 2024-05-22 12:56PM EDT | 2024-05-31 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00165000 | 2024-05-22 1:40PM EDT | 2024-06-07 | 26.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240614C00165000 | 2024-05-21 11:51AM EDT | 2024-06-14 | 27.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240621C00165000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 26.52 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| AAPL240628C00165000 | 2024-05-22 3:41PM EDT | 2024-06-28 | 27.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL240719C00165000 | 2024-05-22 12:42PM EDT | 2024-07-19 | 28.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816C00165000 | 2024-05-22 1:22PM EDT | 2024-08-16 | 29.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240920C00165000 | 2024-05-22 10:22AM EDT | 2024-09-20 | 31.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018C00165000 | 2024-05-22 2:39PM EDT | 2024-10-18 | 31.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL241115C00165000 | 2024-05-22 12:18PM EDT | 2024-11-15 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00165000 | 2024-05-22 1:42PM EDT | 2024-12-20 | 33.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117C00165000 | 2024-05-22 2:19PM EDT | 2025-01-17 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321C00165000 | 2024-05-22 3:16PM EDT | 2025-03-21 | 36.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00165000 | 2024-05-22 12:33PM EDT | 2025-06-20 | 40.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250919C00165000 | 2024-05-20 3:45PM EDT | 2025-09-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00165000 | 2024-05-22 11:02AM EDT | 2025-12-19 | 46.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL260116C00165000 | 2024-05-22 3:15PM EDT | 2026-01-16 | 45.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL260618C00165000 | 2024-05-22 2:09PM EDT | 2026-06-18 | 49.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL261218C00165000 | 2024-05-21 12:08PM EDT | 2026-12-18 | 54.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00165000 | 2024-05-22 11:52AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL240531P00165000 | 2024-05-22 3:33PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAPL240607P00165000 | 2024-05-22 3:17PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL240614P00165000 | 2024-05-22 2:43PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL240621P00165000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| AAPL240628P00165000 | 2024-05-22 12:19PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| AAPL240719P00165000 | 2024-05-22 3:48PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| AAPL240816P00165000 | 2024-05-22 3:49PM EDT | 2024-08-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| AAPL240920P00165000 | 2024-05-22 3:50PM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| AAPL241018P00165000 | 2024-05-22 3:28PM EDT | 2024-10-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 6.25% |
| AAPL241115P00165000 | 2024-05-22 2:37PM EDT | 2024-11-15 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL241220P00165000 | 2024-05-22 3:55PM EDT | 2024-12-20 | 2.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AAPL250117P00165000 | 2024-05-22 3:39PM EDT | 2025-01-17 | 3.28 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| AAPL250321P00165000 | 2024-05-22 9:33AM EDT | 2025-03-21 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250620P00165000 | 2024-05-22 3:33PM EDT | 2025-06-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL250919P00165000 | 2024-05-22 11:47AM EDT | 2025-09-19 | 6.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL251219P00165000 | 2024-05-21 11:34AM EDT | 2025-12-19 | 7.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAPL260116P00165000 | 2024-05-22 3:50PM EDT | 2026-01-16 | 8.65 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| AAPL260618P00165000 | 2024-05-22 10:16AM EDT | 2026-06-18 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL261218P00165000 | 2024-05-22 3:03PM EDT | 2026-12-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.