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
39.088,02 +470,92 (+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:185.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00185000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 0.00% |
| AAPL240531C00185000 | 2024-05-22 3:52PM EDT | 2024-05-31 | 6.10 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 0.00% |
| AAPL240607C00185000 | 2024-05-22 3:55PM EDT | 2024-06-07 | 7.00 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| AAPL240614C00185000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 7.96 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| AAPL240621C00185000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 0.00% |
| AAPL240628C00185000 | 2024-05-22 3:50PM EDT | 2024-06-28 | 8.70 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| AAPL240719C00185000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| AAPL240816C00185000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| AAPL240920C00185000 | 2024-05-22 3:49PM EDT | 2024-09-20 | 13.73 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL241018C00185000 | 2024-05-22 3:56PM EDT | 2024-10-18 | 15.39 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL241115C00185000 | 2024-05-22 2:04PM EDT | 2024-11-15 | 16.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL241220C00185000 | 2024-05-22 3:08PM EDT | 2024-12-20 | 18.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL250117C00185000 | 2024-05-22 3:58PM EDT | 2025-01-17 | 19.85 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| AAPL250321C00185000 | 2024-05-22 3:42PM EDT | 2025-03-21 | 22.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL250620C00185000 | 2024-05-22 2:53PM EDT | 2025-06-20 | 26.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL250919C00185000 | 2024-05-22 3:33PM EDT | 2025-09-19 | 29.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00185000 | 2024-05-22 3:53PM EDT | 2025-12-19 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00185000 | 2024-05-22 3:50PM EDT | 2026-01-16 | 33.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL260618C00185000 | 2024-05-22 10:14AM EDT | 2026-06-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218C00185000 | 2024-05-20 3:51PM EDT | 2026-12-18 | 42.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00185000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,930 | 0 | 12.50% |
| AAPL240531P00185000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,113 | 0 | 6.25% |
| AAPL240607P00185000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,484 | 0 | 3.13% |
| AAPL240614P00185000 | 2024-05-22 3:51PM EDT | 2024-06-14 | 1.51 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 3.13% |
| AAPL240621P00185000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 7,178 | 0 | 3.13% |
| AAPL240628P00185000 | 2024-05-22 3:55PM EDT | 2024-06-28 | 1.79 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 3.13% |
| AAPL240719P00185000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2,338 | 0 | 1.56% |
| AAPL240816P00185000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 1.56% |
| AAPL240920P00185000 | 2024-05-22 3:55PM EDT | 2024-09-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 1.56% |
| AAPL241018P00185000 | 2024-05-22 3:14PM EDT | 2024-10-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| AAPL241115P00185000 | 2024-05-22 2:12PM EDT | 2024-11-15 | 6.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AAPL241220P00185000 | 2024-05-22 1:54PM EDT | 2024-12-20 | 7.58 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| AAPL250117P00185000 | 2024-05-22 3:59PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| AAPL250321P00185000 | 2024-05-22 3:32PM EDT | 2025-03-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| AAPL250620P00185000 | 2024-05-22 3:06PM EDT | 2025-06-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| AAPL250919P00185000 | 2024-05-22 2:29PM EDT | 2025-09-19 | 13.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| AAPL251219P00185000 | 2024-05-22 3:02PM EDT | 2025-12-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| AAPL260116P00185000 | 2024-05-22 12:40PM EDT | 2026-01-16 | 14.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| AAPL260618P00185000 | 2024-05-21 10:57AM EDT | 2026-06-18 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AAPL261218P00185000 | 2024-05-20 3:09PM EDT | 2026-12-18 | 18.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.