Italia markets open in 1 hour 23 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.086,77 +469,67 (+1,22%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.047,57 -495,50 (-0,77%) 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:175.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00175000 | 2024-05-22 3:56PM EDT | 2024-05-24 | 16.10 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| AAPL240531C00175000 | 2024-05-22 2:36PM EDT | 2024-05-31 | 16.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL240607C00175000 | 2024-05-22 1:40PM EDT | 2024-06-07 | 16.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240614C00175000 | 2024-05-22 2:40PM EDT | 2024-06-14 | 16.68 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL240621C00175000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 16.95 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| AAPL240628C00175000 | 2024-05-22 9:36AM EDT | 2024-06-28 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240719C00175000 | 2024-05-22 3:28PM EDT | 2024-07-19 | 18.40 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| AAPL240816C00175000 | 2024-05-22 3:55PM EDT | 2024-08-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL240920C00175000 | 2024-05-22 3:58PM EDT | 2024-09-20 | 21.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241018C00175000 | 2024-05-22 3:35PM EDT | 2024-10-18 | 23.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL241115C00175000 | 2024-05-22 12:00PM EDT | 2024-11-15 | 25.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL241220C00175000 | 2024-05-22 2:04PM EDT | 2024-12-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117C00175000 | 2024-05-22 3:57PM EDT | 2025-01-17 | 26.89 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| AAPL250321C00175000 | 2024-05-22 1:21PM EDT | 2025-03-21 | 29.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250620C00175000 | 2024-05-22 3:33PM EDT | 2025-06-20 | 33.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL250919C00175000 | 2024-05-21 11:11AM EDT | 2025-09-19 | 37.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL251219C00175000 | 2024-05-22 3:07PM EDT | 2025-12-19 | 37.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL260116C00175000 | 2024-05-22 2:06PM EDT | 2026-01-16 | 39.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618C00175000 | 2024-05-22 12:50PM EDT | 2026-06-18 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00175000 | 2024-05-22 2:02PM EDT | 2026-12-18 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00175000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| AAPL240531P00175000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 12.50% |
| AAPL240607P00175000 | 2024-05-22 3:36PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| AAPL240614P00175000 | 2024-05-22 3:54PM EDT | 2024-06-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 6.25% |
| AAPL240621P00175000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 6.25% |
| AAPL240628P00175000 | 2024-05-22 3:50PM EDT | 2024-06-28 | 0.53 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| AAPL240719P00175000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 6.25% |
| AAPL240816P00175000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 3.13% |
| AAPL240920P00175000 | 2024-05-22 3:58PM EDT | 2024-09-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 3.13% |
| AAPL241018P00175000 | 2024-05-22 3:54PM EDT | 2024-10-18 | 3.16 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| AAPL241115P00175000 | 2024-05-22 3:53PM EDT | 2024-11-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL241220P00175000 | 2024-05-22 2:50PM EDT | 2024-12-20 | 4.77 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| AAPL250117P00175000 | 2024-05-22 2:48PM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| AAPL250321P00175000 | 2024-05-22 3:37PM EDT | 2025-03-21 | 6.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AAPL250620P00175000 | 2024-05-22 2:51PM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 1.56% |
| AAPL250919P00175000 | 2024-05-22 9:30AM EDT | 2025-09-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL251219P00175000 | 2024-05-22 10:48AM EDT | 2025-12-19 | 10.52 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| AAPL260116P00175000 | 2024-05-22 1:45PM EDT | 2026-01-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AAPL260618P00175000 | 2024-05-21 10:56AM EDT | 2026-06-18 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL261218P00175000 | 2024-05-21 2:03PM EDT | 2026-12-18 | 14.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.