Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.554,68 +477,51 (+0,78%)
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:195.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00195000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.21 | 0.20 | 0.22 | -0.09 | -30.00% | 17,963 | 23,332 | 15.65% |
| AAPL240531C00195000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.50 | 0.50 | 0.52 | -0.12 | -19.35% | 8,313 | 12,379 | 14.60% |
| AAPL240607C00195000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.99 | 0.97 | 1.01 | -0.06 | -5.71% | 3,340 | 8,596 | 15.61% |
| AAPL240614C00195000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 2.00 | 1.98 | 2.05 | -0.16 | -7.41% | 3,537 | 9,133 | 19.36% |
| AAPL240621C00195000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.25 | 2.23 | 2.28 | -0.11 | -4.66% | 5,359 | 57,141 | 18.40% |
| AAPL240628C00195000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 2.55 | 2.53 | 2.64 | -0.22 | -7.94% | 568 | 1,218 | 18.33% |
| AAPL240719C00195000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 3.66 | 3.60 | 3.70 | -0.14 | -3.68% | 1,365 | 18,286 | 18.54% |
| AAPL240816C00195000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 5.80 | 5.80 | 5.90 | -0.27 | -4.45% | 1,554 | 60,347 | 21.43% |
| AAPL240920C00195000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 7.54 | 7.40 | 7.55 | -0.18 | -2.33% | 300 | 16,266 | 21.97% |
| AAPL241018C00195000 | 2024-05-17 3:44PM EDT | 2024-10-18 | 8.95 | 8.75 | 9.00 | -0.15 | -1.65% | 78 | 2,463 | 22.84% |
| AAPL241115C00195000 | 2024-05-17 3:47PM EDT | 2024-11-15 | 10.93 | 10.70 | 10.85 | -0.12 | -1.09% | 73 | 4,502 | 24.48% |
| AAPL241220C00195000 | 2024-05-17 3:53PM EDT | 2024-12-20 | 12.27 | 12.15 | 12.35 | -0.38 | -3.00% | 81 | 9,181 | 24.99% |
| AAPL250117C00195000 | 2024-05-17 3:24PM EDT | 2025-01-17 | 13.52 | 13.30 | 13.50 | -0.08 | -0.59% | 135 | 22,734 | 25.37% |
| AAPL250321C00195000 | 2024-05-17 3:46PM EDT | 2025-03-21 | 16.39 | 16.05 | 16.40 | -0.04 | -0.24% | 12 | 3,802 | 26.80% |
| AAPL250620C00195000 | 2024-05-17 2:01PM EDT | 2025-06-20 | 20.05 | 19.90 | 20.15 | -0.25 | -1.23% | 15 | 3,474 | 28.28% |
| AAPL250919C00195000 | 2024-05-17 3:27PM EDT | 2025-09-19 | 23.40 | 23.10 | 23.45 | +0.06 | +0.26% | 14 | 451 | 29.29% |
| AAPL251219C00195000 | 2024-05-17 10:06AM EDT | 2025-12-19 | 26.57 | 26.00 | 26.80 | -0.10 | -0.37% | 2 | 2,116 | 30.42% |
| AAPL260116C00195000 | 2024-05-17 1:44PM EDT | 2026-01-16 | 27.10 | 26.90 | 27.50 | -0.10 | -0.37% | 41 | 7,736 | 30.43% |
| AAPL260618C00195000 | 2024-05-16 3:32PM EDT | 2026-06-18 | 31.85 | 31.10 | 31.95 | +0.35 | +1.11% | 1 | 714 | 31.31% |
| AAPL261218C00195000 | 2024-05-17 1:58PM EDT | 2026-12-18 | 36.90 | 35.50 | 36.60 | +0.70 | +1.93% | 8 | 520 | 32.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00195000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 5.35 | 5.00 | 5.40 | +0.28 | +5.52% | 694 | 3,298 | 16.60% |
| AAPL240531P00195000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 5.41 | 5.15 | 5.45 | -0.03 | -0.55% | 148 | 781 | 12.38% |
| AAPL240607P00195000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 5.70 | 5.55 | 5.75 | -0.05 | -0.87% | 101 | 2,310 | 12.75% |
| AAPL240614P00195000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 6.40 | 6.30 | 6.50 | -0.10 | -1.54% | 23 | 286 | 15.64% |
| AAPL240621P00195000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 6.50 | 6.45 | 6.60 | -0.05 | -0.76% | 395 | 5,693 | 14.50% |
| AAPL240628P00195000 | 2024-05-16 2:44PM EDT | 2024-06-28 | 6.75 | 6.60 | 7.25 | -0.04 | -0.59% | 30 | 10 | 16.12% |
| AAPL240719P00195000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 7.15 | 6.90 | 7.50 | -0.30 | -4.03% | 70 | 636 | 14.04% |
| AAPL240816P00195000 | 2024-05-17 3:14PM EDT | 2024-08-16 | 8.65 | 8.55 | 8.70 | -0.15 | -1.70% | 86 | 1,559 | 15.08% |
| AAPL240920P00195000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 9.45 | 9.40 | 9.55 | -0.10 | -1.05% | 410 | 5,830 | 14.81% |
| AAPL241018P00195000 | 2024-05-17 2:55PM EDT | 2024-10-18 | 10.09 | 10.05 | 10.20 | +0.08 | +0.80% | 18 | 1,389 | 14.76% |
| AAPL241115P00195000 | 2024-05-17 3:41PM EDT | 2024-11-15 | 11.25 | 11.30 | 11.45 | -0.30 | -2.60% | 273 | 431 | 15.96% |
| AAPL241220P00195000 | 2024-05-17 3:28PM EDT | 2024-12-20 | 11.95 | 11.90 | 12.20 | +0.05 | +0.42% | 11 | 3,375 | 15.92% |
| AAPL250117P00195000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 12.55 | 12.35 | 12.65 | -0.05 | -0.40% | 18 | 10,057 | 15.72% |
| AAPL250321P00195000 | 2024-05-17 2:58PM EDT | 2025-03-21 | 13.95 | 13.90 | 14.15 | -0.12 | -0.85% | 22 | 247 | 16.20% |
| AAPL250620P00195000 | 2024-05-17 2:40PM EDT | 2025-06-20 | 16.05 | 15.70 | 16.15 | +0.15 | +0.94% | 250 | 600 | 16.77% |
| AAPL250919P00195000 | 2024-05-16 10:29AM EDT | 2025-09-19 | 17.44 | 17.30 | 17.85 | +0.15 | +0.87% | 1 | 205 | 17.08% |
| AAPL251219P00195000 | 2024-05-16 1:14PM EDT | 2025-12-19 | 18.79 | 18.65 | 19.50 | 0.00 | - | 1 | 2,764 | 17.41% |
| AAPL260116P00195000 | 2024-05-17 3:46PM EDT | 2026-01-16 | 19.05 | 18.80 | 19.55 | -0.10 | -0.52% | 7 | 896 | 17.06% |
| AAPL260618P00195000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 22.55 | 20.50 | 21.30 | 0.00 | - | 56 | 91 | 16.85% |
| AAPL261218P00195000 | 2024-05-13 12:12PM EDT | 2026-12-18 | 24.65 | 22.60 | 23.55 | 0.00 | - | 1 | 288 | 16.99% |
© 2024 Yahoo. Tutti i diritti riservati.