Italia markets open in 1 hour 56 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.105,96 +488,86 (+1,27%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.214,42 -68,14 (-0,11%) CMC Crypto 200
1.514,13 -12,28 (-0,80%)
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:220.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00220000 | 2024-05-20 1:17PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AAPL240531C00220000 | 2024-05-22 2:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240607C00220000 | 2024-05-22 2:44PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AAPL240614C00220000 | 2024-05-22 3:50PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| AAPL240621C00220000 | 2024-05-22 3:38PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 12.50% |
| AAPL240628C00220000 | 2024-05-22 11:51AM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240719C00220000 | 2024-05-22 3:50PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 6.25% |
| AAPL240816C00220000 | 2024-05-22 3:58PM EDT | 2024-08-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 6.25% |
| AAPL240920C00220000 | 2024-05-22 3:51PM EDT | 2024-09-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| AAPL241018C00220000 | 2024-05-22 3:57PM EDT | 2024-10-18 | 1.76 | 0.00 | 0.00 | 0.00 | - | 34,702 | 0 | 6.25% |
| AAPL241115C00220000 | 2024-05-22 3:33PM EDT | 2024-11-15 | 2.96 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| AAPL241220C00220000 | 2024-05-22 3:50PM EDT | 2024-12-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| AAPL250117C00220000 | 2024-05-22 3:49PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| AAPL250321C00220000 | 2024-05-22 3:04PM EDT | 2025-03-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AAPL250620C00220000 | 2024-05-22 3:56PM EDT | 2025-06-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 3.13% |
| AAPL250919C00220000 | 2024-05-22 2:22PM EDT | 2025-09-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL251219C00220000 | 2024-05-22 11:25AM EDT | 2025-12-19 | 16.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| AAPL260116C00220000 | 2024-05-22 1:36PM EDT | 2026-01-16 | 16.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL260618C00220000 | 2024-05-21 2:55PM EDT | 2026-06-18 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL261218C00220000 | 2024-05-22 3:58PM EDT | 2026-12-18 | 25.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00220000 | 2024-05-22 3:37PM EDT | 2024-06-07 | 28.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614P00220000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00220000 | 2024-05-22 3:00PM EDT | 2024-06-21 | 28.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240719P00220000 | 2024-05-15 2:19PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00220000 | 2024-05-20 2:35PM EDT | 2024-08-16 | 28.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240920P00220000 | 2024-05-16 10:00AM EDT | 2024-09-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018P00220000 | 2024-05-03 1:12PM EDT | 2024-10-18 | 35.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241115P00220000 | 2024-05-15 12:51PM EDT | 2024-11-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-05-15 10:24AM EDT | 2024-12-20 | 30.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117P00220000 | 2024-05-22 1:48PM EDT | 2025-01-17 | 29.15 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL250321P00220000 | 2024-05-16 10:40AM EDT | 2025-03-21 | 30.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00220000 | 2024-05-22 2:34PM EDT | 2025-06-20 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00220000 | 2024-05-21 12:35PM EDT | 2025-09-19 | 30.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219P00220000 | 2024-05-22 11:00AM EDT | 2025-12-19 | 31.79 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AAPL260116P00220000 | 2024-05-20 9:42AM EDT | 2026-01-16 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00220000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 37.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL261218P00220000 | 2024-05-22 2:48PM EDT | 2026-12-18 | 35.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.