Italia markets open in 4 hours 24 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.902,93 +285,83 (+0,74%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.166,62 -589,35 (-0,91%) CMC Crypto 200
1.512,78 -13,64 (-0,89%)
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:215.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00215000 | 2024-05-21 1:12PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,260 | 56.25% |
| AAPL240531C00215000 | 2024-05-22 3:30PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 23 | 812 | 32.03% |
| AAPL240607C00215000 | 2024-05-22 2:23PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 114 | 716 | 24.81% |
| AAPL240614C00215000 | 2024-05-22 3:52PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 116 | 788 | 24.32% |
| AAPL240621C00215000 | 2024-05-22 3:51PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 145 | 17,571 | 22.07% |
| AAPL240628C00215000 | 2024-05-22 12:37PM EDT | 2024-06-28 | 0.18 | 0.03 | 0.23 | -0.03 | -14.29% | 48 | 200 | 21.49% |
| AAPL240719C00215000 | 2024-05-22 3:23PM EDT | 2024-07-19 | 0.40 | 0.28 | 0.43 | -0.04 | -9.09% | 244 | 11,037 | 19.48% |
| AAPL240816C00215000 | 2024-05-22 3:58PM EDT | 2024-08-16 | 1.09 | 1.05 | 1.12 | -0.18 | -14.17% | 359 | 10,296 | 20.38% |
| AAPL240920C00215000 | 2024-05-22 3:30PM EDT | 2024-09-20 | 1.82 | 1.65 | 2.07 | -0.23 | -11.22% | 74 | 8,029 | 20.87% |
| AAPL241018C00215000 | 2024-05-22 3:30PM EDT | 2024-10-18 | 2.59 | 1.48 | 3.00 | -0.20 | -7.17% | 157 | 1,211 | 21.58% |
| AAPL241115C00215000 | 2024-05-21 1:08PM EDT | 2024-11-15 | 3.92 | 3.85 | 4.60 | -0.28 | -6.67% | 150 | 1,264 | 23.68% |
| AAPL241220C00215000 | 2024-05-22 3:46PM EDT | 2024-12-20 | 4.97 | 4.80 | 5.05 | -0.43 | -7.96% | 38 | 6,428 | 22.58% |
| AAPL250117C00215000 | 2024-05-22 2:10PM EDT | 2025-01-17 | 5.80 | 4.75 | 6.10 | -0.50 | -7.94% | 78 | 13,709 | 23.22% |
| AAPL250321C00215000 | 2024-05-21 10:50AM EDT | 2025-03-21 | 8.68 | 6.25 | 8.35 | +0.13 | +1.52% | 3 | 1,608 | 24.30% |
| AAPL250620C00215000 | 2024-05-22 3:59PM EDT | 2025-06-20 | 11.62 | 9.00 | 12.75 | -0.68 | -5.53% | 10 | 7,449 | 27.22% |
| AAPL250919C00215000 | 2024-05-21 3:45PM EDT | 2025-09-19 | 15.48 | 14.55 | 16.00 | 0.00 | - | 12 | 1,725 | 28.34% |
| AAPL251219C00215000 | 2024-05-22 3:17PM EDT | 2025-12-19 | 17.64 | 16.40 | 18.90 | -0.74 | -4.03% | 1 | 6,144 | 29.08% |
| AAPL260116C00215000 | 2024-05-22 10:36AM EDT | 2026-01-16 | 19.38 | 18.25 | 19.15 | +0.33 | +1.73% | 2 | 2,249 | 28.66% |
| AAPL260618C00215000 | 2024-05-21 3:19PM EDT | 2026-06-18 | 23.65 | 22.35 | 24.20 | 0.00 | - | 1 | 321 | 30.22% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00215000 | 2024-05-22 2:38PM EDT | 2024-05-24 | 24.15 | 23.60 | 24.45 | +1.67 | +7.43% | 6 | 1 | 100.39% |
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 2024-06-07 | 27.23 | 22.75 | 24.55 | 0.00 | - | 15 | 0 | 37.50% |
| AAPL240621P00215000 | 2024-05-22 3:49PM EDT | 2024-06-21 | 24.20 | 23.55 | 24.55 | +1.75 | +7.80% | 3,721 | 225 | 27.39% |
| AAPL240628P00215000 | 2024-05-13 10:51AM EDT | 2024-06-28 | 23.07 | 23.40 | 24.75 | -5.73 | -19.90% | 1 | 1 | 26.89% |
| AAPL240719P00215000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 23.85 | 23.55 | 24.65 | 0.00 | - | 1 | 1 | 20.64% |
| AAPL240816P00215000 | 2024-05-21 1:01PM EDT | 2024-08-16 | 22.30 | 23.55 | 24.65 | -0.55 | -2.41% | 12 | 3 | 16.97% |
| AAPL240920P00215000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 23.82 | 23.70 | 24.60 | 0.00 | - | 5 | 6 | 14.00% |
| AAPL241018P00215000 | 2024-05-15 12:32PM EDT | 2024-10-18 | 24.85 | 23.60 | 24.65 | 0.00 | - | 1 | 12 | 12.90% |
| AAPL241115P00215000 | 2024-05-20 3:53PM EDT | 2024-11-15 | 24.41 | 24.10 | 24.80 | 0.00 | - | 1 | 1 | 12.56% |
| AAPL241220P00215000 | 2024-05-13 12:41PM EDT | 2024-12-20 | 28.60 | 24.35 | 25.00 | 0.00 | - | 1 | 1 | 12.26% |
| AAPL250117P00215000 | 2024-05-21 1:04PM EDT | 2025-01-17 | 23.47 | 24.45 | 25.45 | -0.43 | -1.80% | 1 | 198 | 12.93% |
| AAPL250321P00215000 | 2024-05-21 3:58PM EDT | 2025-03-21 | 24.85 | 23.30 | 27.05 | 0.00 | - | 71 | 82 | 15.06% |
| AAPL250620P00215000 | 2024-05-21 11:04AM EDT | 2025-06-20 | 25.90 | 26.00 | 28.00 | 0.00 | - | 10 | 342 | 14.80% |
| AAPL250919P00215000 | 2024-05-20 10:50AM EDT | 2025-09-19 | 27.79 | 26.85 | 28.50 | 0.00 | - | 6 | 1,136 | 14.06% |
| AAPL251219P00215000 | 2024-05-22 2:06PM EDT | 2025-12-19 | 29.15 | 28.45 | 29.60 | +0.67 | +2.35% | 2 | 4,788 | 14.29% |
| AAPL260116P00215000 | 2024-05-15 3:51PM EDT | 2026-01-16 | 30.25 | 28.80 | 29.75 | 0.00 | - | 55 | 93 | 14.14% |
| AAPL260618P00215000 | 2024-05-14 11:27AM EDT | 2026-06-18 | 33.70 | 30.50 | 31.60 | 0.00 | - | 2 | 100 | 14.56% |
© 2024 Yahoo. Tutti i diritti riservati.