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
61.507,49 +716,79 (+1,18%)
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:210.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00210000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 177 | 1,157 | 29.69% |
| AAPL240531C00210000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 99 | 574 | 23.05% |
| AAPL240607C00210000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 110 | 1,148 | 21.19% |
| AAPL240614C00210000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 3,130 | 8,085 | 21.09% |
| AAPL240621C00210000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.26 | -0.01 | -3.85% | 1,713 | 29,056 | 19.85% |
| AAPL240628C00210000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 0.33 | 0.30 | 0.34 | -0.02 | -5.71% | 49 | 301 | 19.17% |
| AAPL240719C00210000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 0.62 | 0.62 | 0.65 | -0.06 | -8.82% | 295 | 11,364 | 18.26% |
| AAPL240816C00210000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 1.57 | 1.57 | 1.64 | -0.15 | -8.72% | 772 | 14,331 | 20.03% |
| AAPL240920C00210000 | 2024-05-17 3:05PM EDT | 2024-09-20 | 2.49 | 2.48 | 2.56 | -0.19 | -7.09% | 1,172 | 21,408 | 20.05% |
| AAPL241018C00210000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 3.40 | 3.35 | 3.45 | -0.15 | -4.23% | 15 | 5,063 | 20.51% |
| AAPL241115C00210000 | 2024-05-17 3:34PM EDT | 2024-11-15 | 5.00 | 4.85 | 5.00 | -0.07 | -1.38% | 107 | 3,392 | 22.38% |
| AAPL241220C00210000 | 2024-05-17 12:29PM EDT | 2024-12-20 | 6.10 | 6.00 | 6.15 | -0.04 | -0.65% | 10 | 7,092 | 22.75% |
| AAPL250117C00210000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 7.07 | 6.95 | 7.20 | -0.05 | -0.70% | 142 | 22,003 | 23.29% |
| AAPL250321C00210000 | 2024-05-17 3:47PM EDT | 2025-03-21 | 9.69 | 9.50 | 9.70 | -0.03 | -0.31% | 6 | 6,297 | 24.64% |
| AAPL250620C00210000 | 2024-05-17 2:40PM EDT | 2025-06-20 | 13.15 | 13.05 | 13.35 | -0.03 | -0.23% | 280 | 4,784 | 26.43% |
| AAPL250919C00210000 | 2024-05-17 3:46PM EDT | 2025-09-19 | 16.42 | 16.15 | 16.50 | +0.07 | +0.43% | 1 | 1,854 | 27.51% |
| AAPL251219C00210000 | 2024-05-17 3:46PM EDT | 2025-12-19 | 19.47 | 19.00 | 19.75 | +0.22 | +1.14% | 78 | 4,646 | 28.69% |
| AAPL260116C00210000 | 2024-05-17 3:12PM EDT | 2026-01-16 | 20.15 | 19.75 | 20.25 | -0.20 | -0.98% | 16 | 3,885 | 28.53% |
| AAPL260618C00210000 | 2024-05-17 2:17PM EDT | 2026-06-18 | 24.35 | 24.30 | 24.90 | -0.67 | -2.68% | 2 | 1,106 | 29.76% |
| AAPL261218C00210000 | 2024-05-17 11:20AM EDT | 2026-12-18 | 28.90 | 28.75 | 29.90 | -0.04 | -0.14% | 18 | 1,553 | 30.82% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00210000 | 2024-05-17 2:58PM EDT | 2024-05-24 | 20.10 | 19.80 | 20.45 | +0.03 | +0.15% | 47 | 1 | 46.39% |
| AAPL240531P00210000 | 2024-05-16 3:22PM EDT | 2024-05-31 | 20.02 | 19.90 | 20.40 | 0.00 | - | 2 | 2 | 31.64% |
| AAPL240607P00210000 | 2024-05-16 9:34AM EDT | 2024-06-07 | 19.76 | 19.90 | 20.40 | 0.00 | - | 1 | 1 | 25.86% |
| AAPL240614P00210000 | 2024-05-16 3:04PM EDT | 2024-06-14 | 20.15 | 19.75 | 20.50 | 0.00 | - | 59 | 3 | 23.95% |
| AAPL240621P00210000 | 2024-05-17 3:04PM EDT | 2024-06-21 | 20.15 | 19.80 | 20.55 | +0.15 | +0.75% | 2,338 | 855 | 22.05% |
| AAPL240719P00210000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 20.18 | 19.75 | 21.05 | 0.00 | - | 1 | 2 | 20.11% |
| AAPL240816P00210000 | 2024-05-17 3:27PM EDT | 2024-08-16 | 20.00 | 19.80 | 20.65 | -0.10 | -0.50% | 75 | 320 | 14.41% |
| AAPL240920P00210000 | 2024-05-16 1:56PM EDT | 2024-09-20 | 20.10 | 19.90 | 21.25 | 0.00 | - | 19 | 136 | 15.08% |
| AAPL241018P00210000 | 2024-05-17 2:13PM EDT | 2024-10-18 | 20.79 | 20.30 | 21.15 | +0.68 | +3.38% | 30 | 51 | 13.27% |
| AAPL241115P00210000 | 2024-05-16 11:32AM EDT | 2024-11-15 | 21.13 | 19.95 | 21.55 | 0.00 | - | 5 | 15 | 13.53% |
| AAPL241220P00210000 | 2024-05-15 10:36AM EDT | 2024-12-20 | 21.77 | 21.25 | 21.95 | 0.00 | - | 6 | 128 | 13.48% |
| AAPL250117P00210000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 21.70 | 21.50 | 22.25 | -0.14 | -0.64% | 37 | 564 | 13.41% |
| AAPL250321P00210000 | 2024-05-16 11:45AM EDT | 2025-03-21 | 22.66 | 22.55 | 23.65 | 0.00 | - | 21 | 50 | 14.66% |
| AAPL250620P00210000 | 2024-05-15 3:55PM EDT | 2025-06-20 | 24.40 | 23.60 | 25.40 | 0.00 | - | 1 | 568 | 15.54% |
| AAPL250919P00210000 | 2024-05-14 3:10PM EDT | 2025-09-19 | 26.95 | 24.50 | 26.00 | 0.00 | - | 2 | 216 | 14.81% |
| AAPL251219P00210000 | 2024-05-16 9:55AM EDT | 2025-12-19 | 26.80 | 26.10 | 27.10 | -0.25 | -0.92% | 2 | 3,174 | 14.89% |
| AAPL260116P00210000 | 2024-05-15 12:21PM EDT | 2026-01-16 | 27.33 | 26.65 | 27.50 | 0.00 | - | 2 | 381 | 15.00% |
| AAPL260618P00210000 | 2024-05-15 1:15PM EDT | 2026-06-18 | 28.55 | 28.15 | 29.30 | 0.00 | - | 3 | 228 | 15.18% |
| AAPL261218P00210000 | 2024-05-03 11:43AM EDT | 2026-12-18 | 33.99 | 29.75 | 31.20 | 0.00 | - | 155 | 155 | 15.28% |
© 2024 Yahoo. Tutti i diritti riservati.