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
39.089,32 +472,22 (+1,22%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.047,57 -489,54 (-0,76%) CMC Crypto 200
1.510,88 -15,53 (-1,02%)
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:170.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00170000 | 2024-05-22 3:04PM EDT | 2024-05-24 | 21.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL240531C00170000 | 2024-05-22 2:06PM EDT | 2024-05-31 | 20.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240607C00170000 | 2024-05-21 1:38PM EDT | 2024-06-07 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614C00170000 | 2024-05-22 2:40PM EDT | 2024-06-14 | 21.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240621C00170000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| AAPL240628C00170000 | 2024-05-22 3:04PM EDT | 2024-06-28 | 22.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240719C00170000 | 2024-05-22 2:50PM EDT | 2024-07-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| AAPL240816C00170000 | 2024-05-22 3:53PM EDT | 2024-08-16 | 23.96 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL240920C00170000 | 2024-05-22 3:56PM EDT | 2024-09-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL241018C00170000 | 2024-05-22 2:02PM EDT | 2024-10-18 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241115C00170000 | 2024-05-22 12:51PM EDT | 2024-11-15 | 28.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220C00170000 | 2024-05-22 3:24PM EDT | 2024-12-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250117C00170000 | 2024-05-22 3:40PM EDT | 2025-01-17 | 30.80 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| AAPL250321C00170000 | 2024-05-22 12:31PM EDT | 2025-03-21 | 33.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620C00170000 | 2024-05-22 3:55PM EDT | 2025-06-20 | 36.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250919C00170000 | 2024-05-21 11:04AM EDT | 2025-09-19 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00170000 | 2024-05-20 12:39PM EDT | 2025-12-19 | 42.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL260116C00170000 | 2024-05-22 3:32PM EDT | 2026-01-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL260618C00170000 | 2024-05-22 3:48PM EDT | 2026-06-18 | 46.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218C00170000 | 2024-05-22 3:32PM EDT | 2026-12-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00170000 | 2024-05-22 3:11PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AAPL240531P00170000 | 2024-05-22 3:49PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 12.50% |
| AAPL240607P00170000 | 2024-05-22 3:11PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 12.50% |
| AAPL240614P00170000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AAPL240621P00170000 | 2024-05-22 3:49PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 6.25% |
| AAPL240628P00170000 | 2024-05-22 3:44PM EDT | 2024-06-28 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAPL240719P00170000 | 2024-05-22 3:57PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 6.25% |
| AAPL240816P00170000 | 2024-05-22 3:48PM EDT | 2024-08-16 | 1.24 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| AAPL240920P00170000 | 2024-05-22 3:57PM EDT | 2024-09-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| AAPL241018P00170000 | 2024-05-22 3:21PM EDT | 2024-10-18 | 2.31 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 3.13% |
| AAPL241115P00170000 | 2024-05-22 3:59PM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AAPL241220P00170000 | 2024-05-22 3:31PM EDT | 2024-12-20 | 3.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AAPL250117P00170000 | 2024-05-22 2:50PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| AAPL250321P00170000 | 2024-05-22 3:44PM EDT | 2025-03-21 | 5.33 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 3.13% |
| AAPL250620P00170000 | 2024-05-22 3:54PM EDT | 2025-06-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 3.13% |
| AAPL250919P00170000 | 2024-05-22 3:55PM EDT | 2025-09-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 1.56% |
| AAPL251219P00170000 | 2024-05-22 3:06PM EDT | 2025-12-19 | 9.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL260116P00170000 | 2024-05-22 1:59PM EDT | 2026-01-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| AAPL260618P00170000 | 2024-05-22 11:16AM EDT | 2026-06-18 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL261218P00170000 | 2024-05-22 3:22PM EDT | 2026-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.