Italia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
230,54+2,97 (+1,31%)
Alla chiusura: 04:00PM EDT
230,48 -0,06 (-0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL240719C000050002024-07-03 11:39AM EDT5.00215.31224.55226.600.00-202061,006.25%
AAPL240719C000100002024-06-27 12:26PM EDT10.00203.65219.60221.600.00-33853.13%
AAPL240719C000150002024-06-03 9:48AM EDT15.00179.20205.00205.350.00-100.00%
AAPL240719C000250002024-02-29 12:49PM EDT25.00155.00145.00148.600.00--10.00%
AAPL240719C000300002024-06-10 2:20PM EDT30.00162.45202.00203.900.00--1947.07%
AAPL240719C000350002024-06-27 12:26PM EDT35.00178.75194.60196.650.00-611520.31%
AAPL240719C000400002024-06-21 10:33AM EDT40.00170.65189.65191.600.00-11482.81%
AAPL240719C000500002024-07-05 10:15AM EDT50.00175.00179.65181.600.00-14421.88%
AAPL240719C000850002024-07-11 1:46PM EDT85.00142.00144.65146.700.00-112295.31%
AAPL240719C000900002024-07-02 1:20PM EDT90.00129.71139.70141.650.00-1326278.91%
AAPL240719C000950002024-06-12 12:37PM EDT95.00120.76134.65136.700.00-1032264.06%
AAPL240719C001000002024-07-12 3:18PM EDT100.00131.95129.70131.65+3.84+3.00%31185249.61%
AAPL240719C001050002024-05-03 1:55PM EDT105.0081.2086.1589.750.00-110.00%
AAPL240719C001100002024-07-01 10:46AM EDT110.00104.78120.10121.650.00-221,106251.95%
AAPL240719C001150002024-07-11 9:39AM EDT115.00116.45115.20116.200.00-182,233215.23%
AAPL240719C001200002024-07-05 10:34AM EDT120.00105.14109.75111.650.00-2462203.13%
AAPL240719C001250002024-07-12 2:57PM EDT125.00107.27104.70106.75+7.33+7.33%6487195.12%
AAPL240719C001300002024-07-10 11:00AM EDT130.00100.4999.75101.700.00-2320183.79%
AAPL240719C001350002024-07-12 3:12PM EDT135.0097.0094.7096.75+1.19+1.24%753172.66%
AAPL240719C001400002024-07-11 3:24PM EDT140.0092.4589.7591.70+3.82+4.31%2192162.11%
AAPL240719C001450002024-07-12 3:55PM EDT145.0085.8584.7086.55+2.38+2.85%5690137.50%
AAPL240719C001500002024-07-11 10:58AM EDT150.0082.1479.8081.45+4.42+5.69%5903128.32%
AAPL240719C001550002024-07-12 12:08PM EDT155.0075.9774.7076.75+1.84+2.48%6405132.23%
AAPL240719C001600002024-07-12 3:50PM EDT160.0071.0069.8071.75+2.79+4.09%27671127.15%
AAPL240719C001650002024-07-12 3:35PM EDT165.0066.5565.4566.15+4.05+6.48%433,862119.63%
AAPL240719C001700002024-07-12 3:21PM EDT170.0060.5460.4561.15+2.96+5.14%18616,326110.25%
AAPL240719C001750002024-07-12 3:55PM EDT175.0056.0555.4556.15+2.40+4.47%10019,709101.17%
AAPL240719C001800002024-07-12 3:47PM EDT180.0050.3550.4551.15+1.50+3.07%2,56433,88092.19%
AAPL240719C001850002024-07-12 3:50PM EDT185.0045.4245.4546.20+2.27+5.26%58822,45984.67%
AAPL240719C001875002024-07-12 3:05PM EDT187.5044.6642.3044.30+3.64+8.87%2138979.10%
AAPL240719C001900002024-07-12 3:52PM EDT190.0040.7540.5041.20+2.05+5.30%49148,55077.10%
AAPL240719C001925002024-07-12 3:26PM EDT192.5039.5237.7538.95+4.31+12.24%15718772.75%
AAPL240719C001950002024-07-12 3:49PM EDT195.0035.7035.5036.30+2.50+7.53%56525,16470.31%
AAPL240719C001975002024-07-12 1:55PM EDT197.5035.2132.5034.35+3.91+12.49%87866.75%
AAPL240719C002000002024-07-12 3:55PM EDT200.0030.9030.5031.20+2.80+9.96%54427,46059.67%
AAPL240719C002025002024-07-12 3:47PM EDT202.5028.0527.8528.70+2.85+11.31%672,90352.54%
AAPL240719C002050002024-07-12 3:57PM EDT205.0025.9325.5026.25+1.86+7.73%1,44420,39951.86%
AAPL240719C002075002024-07-12 3:30PM EDT207.5024.6523.0523.75+3.90+18.80%1093,22856.59%
AAPL240719C002100002024-07-12 3:57PM EDT210.0020.9520.6021.30+2.55+13.86%2,99725,21652.61%
AAPL240719C002125002024-07-12 3:40PM EDT212.5018.6517.9519.00+2.18+13.24%1292,36150.93%
AAPL240719C002150002024-07-12 3:59PM EDT215.0015.6515.6516.30+2.30+17.23%2,04619,32242.55%
AAPL240719C002175002024-07-12 3:37PM EDT217.5013.9513.2513.95+2.20+18.72%2504,06439.62%
AAPL240719C002200002024-07-12 3:59PM EDT220.0010.9110.9511.50+2.21+25.40%2,20918,83834.86%
AAPL240719C002225002024-07-12 3:58PM EDT222.508.558.758.95+1.75+25.74%2,1355,03428.64%
AAPL240719C002250002024-07-12 3:59PM EDT225.006.636.606.75+1.78+36.70%4,75331,68825.88%
AAPL240719C002275002024-07-12 3:59PM EDT227.504.544.654.85+1.19+35.52%6,76219,58924.46%
AAPL240719C002300002024-07-12 3:59PM EDT230.003.103.103.25+0.91+41.55%41,38140,68423.37%
AAPL240719C002325002024-07-12 3:59PM EDT232.502.001.942.02+0.68+51.52%46,06117,68422.63%
AAPL240719C002350002024-07-12 3:59PM EDT235.001.121.131.19+0.36+47.37%45,85234,28922.46%
AAPL240719C002400002024-07-12 3:59PM EDT240.000.330.350.37+0.04+13.79%24,39021,89923.00%
AAPL240719C002425002024-07-12 3:59PM EDT242.500.190.190.210.00-15,1202,92423.78%
AAPL240719C002450002024-07-12 3:58PM EDT245.000.110.110.12-0.01-8.33%4,74414,46024.61%
AAPL240719C002500002024-07-12 3:58PM EDT250.000.060.050.060.00-4,83519,10827.93%
AAPL240719C002550002024-07-12 3:50PM EDT255.000.040.020.050.00-1,3294,06732.81%
AAPL240719C002600002024-07-12 3:52PM EDT260.000.030.030.04-0.01-25.00%91418,43537.11%
AAPL240719C002650002024-07-12 3:09PM EDT265.000.020.020.040.00-4201,74341.99%
AAPL240719C002700002024-07-12 3:44PM EDT270.000.010.010.03-0.01-50.00%5783,15445.31%
AAPL240719C002750002024-07-12 3:09PM EDT275.000.020.010.02+0.01+100.00%58096347.66%
AAPL240719C002800002024-07-12 3:59PM EDT280.000.010.000.020.00-1399,03452.34%
AAPL240719C002850002024-07-12 3:37PM EDT285.000.010.000.010.00-692,10050.00%
AAPL240719C002900002024-07-12 11:07AM EDT290.000.010.000.010.00-1222,07153.13%
AAPL240719C002950002024-07-10 1:36PM EDT295.000.010.000.010.00-212,12156.25%
AAPL240719C003000002024-07-12 11:47AM EDT300.000.010.000.010.00-378,13360.94%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL240719P000050002024-06-26 9:30AM EDT5.000.010.000.010.00--2850.00%
AAPL240719P000100002024-02-29 10:30AM EDT10.000.010.000.010.00--7675.00%
AAPL240719P000150002024-04-03 11:38AM EDT15.000.010.000.010.00-44587.50%
AAPL240719P000200002024-06-06 10:02AM EDT20.000.010.000.010.00-432525.00%
AAPL240719P000250002024-06-14 1:13PM EDT25.000.010.000.010.00--2475.00%
AAPL240719P000350002024-05-02 12:12PM EDT35.000.010.000.140.00--50509.38%
AAPL240719P000400002024-04-22 9:30AM EDT40.000.010.000.010.00--1375.00%
AAPL240719P000500002024-05-23 9:47AM EDT50.000.010.000.030.00-3113359.38%
AAPL240719P000850002024-06-21 1:23PM EDT85.000.010.000.010.00-1355218.75%
AAPL240719P000900002024-06-21 1:23PM EDT90.000.010.000.010.00-2,000194206.25%
AAPL240719P000950002024-05-28 3:00PM EDT95.000.010.000.010.00-4160193.75%
AAPL240719P001000002024-06-17 9:51AM EDT100.000.010.000.010.00-25,590181.25%
AAPL240719P001050002024-07-11 10:37AM EDT105.000.010.000.010.00-4001,746175.00%
AAPL240719P001100002024-06-24 9:46AM EDT110.000.010.000.010.00-1932162.50%
AAPL240719P001150002024-07-12 2:41PM EDT115.000.010.000.010.00-20808153.13%
AAPL240719P001200002024-06-27 3:17PM EDT120.000.010.000.010.00-362,016143.75%
AAPL240719P001250002024-07-08 10:13AM EDT125.000.010.000.010.00-15,815137.50%
AAPL240719P001300002024-07-05 9:34AM EDT130.000.010.000.010.00-59,490128.13%
AAPL240719P001350002024-07-08 9:30AM EDT135.000.020.000.010.00-33,144118.75%
AAPL240719P001400002024-07-11 10:25AM EDT140.000.010.000.010.00-3014,187112.50%
AAPL240719P001450002024-07-11 10:58AM EDT145.000.010.000.010.00-14,589106.25%
AAPL240719P001500002024-07-12 3:25PM EDT150.000.010.000.010.00-1,5057,50596.88%
AAPL240719P001550002024-07-12 3:44PM EDT155.000.010.000.010.00-18,13790.63%
AAPL240719P001600002024-07-12 11:10AM EDT160.000.010.000.010.00-108,00784.38%
AAPL240719P001650002024-07-12 3:25PM EDT165.000.010.000.010.00-1611,07478.13%
AAPL240719P001700002024-07-12 3:35PM EDT170.000.010.000.010.00-13025,95170.31%
AAPL240719P001750002024-07-12 3:58PM EDT175.000.010.010.03-0.01-50.00%71834,72673.44%
AAPL240719P001800002024-07-12 3:48PM EDT180.000.020.010.020.00-2,14750,55064.06%
AAPL240719P001850002024-07-12 3:53PM EDT185.000.020.010.03-0.01-33.33%21721,86759.38%
AAPL240719P001875002024-07-12 1:58PM EDT187.500.020.000.05-0.02-50.00%441,10357.81%
AAPL240719P001900002024-07-12 3:44PM EDT190.000.030.020.03-0.01-25.00%70852,53154.30%
AAPL240719P001925002024-07-12 3:49PM EDT192.500.020.000.03-0.03-60.00%91,25051.95%
AAPL240719P001950002024-07-12 3:53PM EDT195.000.030.020.04-0.02-40.00%38726,39950.39%
AAPL240719P001975002024-07-12 3:35PM EDT197.500.040.020.04-0.02-33.33%1906,33046.88%
AAPL240719P002000002024-07-12 3:49PM EDT200.000.050.040.05-0.02-28.57%1,76221,01144.73%
AAPL240719P002025002024-07-12 3:25PM EDT202.500.060.050.06-0.05-45.45%3494,30942.38%
AAPL240719P002050002024-07-12 3:58PM EDT205.000.070.050.10-0.03-30.00%1,23417,39341.90%
AAPL240719P002075002024-07-12 3:51PM EDT207.500.100.080.10-0.03-23.08%9564,01438.18%
AAPL240719P002100002024-07-12 3:59PM EDT210.000.120.100.13-0.05-29.41%4,36934,21435.94%
AAPL240719P002125002024-07-12 3:59PM EDT212.500.150.130.16-0.07-31.82%9014,12533.40%
AAPL240719P002150002024-07-12 3:59PM EDT215.000.190.180.20-0.11-36.67%4,25614,14930.71%
AAPL240719P002175002024-07-12 3:55PM EDT217.500.250.240.25-0.16-39.02%2,5726,34427.93%
AAPL240719P002200002024-07-12 3:59PM EDT220.000.350.330.36-0.34-49.28%10,56022,55825.83%
AAPL240719P002225002024-07-12 3:59PM EDT222.500.570.500.54-0.54-48.65%6,0775,04323.85%
AAPL240719P002250002024-07-12 3:59PM EDT225.000.940.830.88-0.85-47.49%26,64010,79122.47%
AAPL240719P002275002024-07-12 3:59PM EDT227.501.571.401.47-1.27-44.72%18,5303,79321.53%
AAPL240719P002300002024-07-12 3:59PM EDT230.002.502.302.39-1.75-41.18%36,0529,08020.85%
AAPL240719P002325002024-07-12 3:59PM EDT232.503.953.503.85-1.82-31.54%11,7613,42521.58%
AAPL240719P002350002024-07-12 3:59PM EDT235.005.655.255.60-1.50-20.98%2,3842,50222.00%
AAPL240719P002400002024-07-12 3:47PM EDT240.009.509.309.90-2.10-18.10%1,65847024.17%
AAPL240719P002425002024-07-12 3:42PM EDT242.5012.2511.3512.60-1.55-11.23%2531.69%
AAPL240719P002450002024-07-12 3:03PM EDT245.0013.0713.6515.20-0.68-4.95%2681237.60%
AAPL240719P002500002024-07-12 12:55PM EDT250.0018.7018.7020.15-2.90-13.43%4145.17%
AAPL240719P002550002024-07-12 1:25PM EDT255.0023.1523.6525.20-3.76-13.97%1153.96%
AAPL240719P002600002024-07-12 1:26PM EDT260.0028.1529.1030.15-3.70-11.62%1160.40%
AAPL240719P002650002024-07-11 3:33PM EDT265.0037.0833.6535.200.00-2268.56%
AAPL240719P002800002024-03-07 11:18AM EDT280.00110.57109.85110.950.00--0610.53%
AAPL240719P003000002024-07-11 3:33PM EDT300.0070.2068.7070.15-1.90-2.64%11110.30%