Italia markets open in 2 hours 8 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
35.924,78 -466,69 (-1,28%) EUR/USD
1,1079 -0,0010 (-0,09%) Bitcoin EUR
49.584,23 +492,02 (+1,00%) XRP EUR
0,48 +0,00 (+0,04%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00020000 | 2024-08-02 10:52AM EDT | 20.00 | 203.60 | 207.85 | 210.45 | 0.00 | - | 1 | 1 | 447.36% |
| AAPL241220C00050000 | 2024-09-03 2:10PM EDT | 50.00 | 173.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 55.00 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 0.00% |
| AAPL241220C00060000 | 2024-07-16 2:38PM EDT | 60.00 | 175.52 | 165.25 | 167.10 | 0.00 | - | 4 | 109 | 194.36% |
| AAPL241220C00065000 | 2024-05-08 10:32AM EDT | 65.00 | 118.70 | 133.20 | 133.85 | 0.00 | - | 40 | 196 | 0.00% |
| AAPL241220C00070000 | 2024-07-05 10:40AM EDT | 70.00 | 156.20 | 150.15 | 151.45 | 0.00 | - | 1 | 33 | 109.33% |
| AAPL241220C00075000 | 2024-07-25 12:50PM EDT | 75.00 | 146.58 | 151.75 | 154.10 | 0.00 | - | 1 | 62 | 177.77% |
| AAPL241220C00080000 | 2024-08-06 11:24AM EDT | 80.00 | 129.30 | 142.50 | 144.45 | 0.00 | - | 357 | 762 | 128.83% |
| AAPL241220C00085000 | 2024-05-07 3:29PM EDT | 85.00 | 99.84 | 111.30 | 112.95 | 0.00 | - | 5 | 218 | 0.00% |
| AAPL241220C00090000 | 2024-05-21 10:10AM EDT | 90.00 | 105.05 | 121.50 | 122.95 | 0.00 | - | 3 | 36 | 0.00% |
| AAPL241220C00095000 | 2024-08-29 2:56PM EDT | 95.00 | 136.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00100000 | 2024-08-09 10:06AM EDT | 100.00 | 114.84 | 121.30 | 123.20 | 0.00 | - | 51 | 190 | 90.21% |
| AAPL241220C00105000 | 2024-08-07 10:03AM EDT | 105.00 | 109.40 | 118.40 | 119.00 | 0.00 | - | 1 | 71 | 99.83% |
| AAPL241220C00110000 | 2024-08-23 11:39AM EDT | 110.00 | 118.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220C00115000 | 2024-08-30 11:31AM EDT | 115.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00120000 | 2024-08-23 11:39AM EDT | 120.00 | 108.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220C00125000 | 2024-08-29 2:56PM EDT | 125.00 | 107.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00130000 | 2024-09-06 12:27PM EDT | 130.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00135000 | 2024-08-27 11:35AM EDT | 135.00 | 95.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL241220C00140000 | 2024-08-30 1:03PM EDT | 140.00 | 90.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00145000 | 2024-09-06 2:52PM EDT | 145.00 | 77.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL241220C00150000 | 2024-09-06 1:46PM EDT | 150.00 | 72.75 | 0.00 | 0.00 | 0.00 | - | 5,001 | 0 | 0.00% |
| AAPL241220C00155000 | 2024-09-04 2:20PM EDT | 155.00 | 68.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220C00160000 | 2024-09-06 12:02PM EDT | 160.00 | 63.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00165000 | 2024-09-06 3:37PM EDT | 165.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241220C00170000 | 2024-09-06 3:20PM EDT | 170.00 | 54.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL241220C00175000 | 2024-09-06 1:24PM EDT | 175.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL241220C00180000 | 2024-09-06 3:01PM EDT | 180.00 | 45.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241220C00185000 | 2024-09-06 2:56PM EDT | 185.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL241220C00190000 | 2024-09-06 3:54PM EDT | 190.00 | 36.23 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAPL241220C00195000 | 2024-09-06 2:00PM EDT | 195.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241220C00200000 | 2024-09-06 3:57PM EDT | 200.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AAPL241220C00205000 | 2024-09-06 3:55PM EDT | 205.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL241220C00210000 | 2024-09-06 3:49PM EDT | 210.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| AAPL241220C00215000 | 2024-09-06 3:49PM EDT | 215.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| AAPL241220C00220000 | 2024-09-06 3:57PM EDT | 220.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| AAPL241220C00225000 | 2024-09-06 3:59PM EDT | 225.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 0.78% |
| AAPL241220C00230000 | 2024-09-06 3:56PM EDT | 230.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 1.56% |
| AAPL241220C00235000 | 2024-09-06 3:49PM EDT | 235.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| AAPL241220C00240000 | 2024-09-06 3:48PM EDT | 240.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 3.13% |
| AAPL241220C00245000 | 2024-09-06 3:35PM EDT | 245.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| AAPL241220C00250000 | 2024-09-06 3:59PM EDT | 250.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 6.25% |
| AAPL241220C00255000 | 2024-09-06 3:59PM EDT | 255.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| AAPL241220C00260000 | 2024-09-06 3:58PM EDT | 260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| AAPL241220C00265000 | 2024-09-06 3:39PM EDT | 265.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL241220C00270000 | 2024-09-06 3:37PM EDT | 270.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| AAPL241220C00275000 | 2024-09-06 2:49PM EDT | 275.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AAPL241220C00280000 | 2024-09-06 1:37PM EDT | 280.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL241220C00285000 | 2024-09-06 1:36PM EDT | 285.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL241220C00290000 | 2024-09-06 2:03PM EDT | 290.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AAPL241220C00295000 | 2024-09-06 2:51PM EDT | 295.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL241220C00300000 | 2024-09-06 3:44PM EDT | 300.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL241220C00305000 | 2024-09-06 2:49PM EDT | 305.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL241220C00310000 | 2024-09-06 1:51PM EDT | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL241220C00320000 | 2024-09-06 12:05PM EDT | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AAPL241220C00330000 | 2024-09-05 2:25PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220C00340000 | 2024-09-06 9:53AM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL241220C00350000 | 2024-09-05 11:03AM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00025000 | 2024-08-06 2:19PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 95 | 121.88% |
| AAPL241220P00040000 | 2024-08-16 1:11PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL241220P00050000 | 2024-09-03 3:17PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL241220P00055000 | 2024-08-06 11:25AM EDT | 55.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 162 | 89.06% |
| AAPL241220P00060000 | 2024-08-22 9:45AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL241220P00065000 | 2024-07-25 11:15AM EDT | 65.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1,233 | 78.91% |
| AAPL241220P00070000 | 2024-08-06 10:13AM EDT | 70.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 3 | 667 | 75.39% |
| AAPL241220P00075000 | 2024-08-05 3:59PM EDT | 75.00 | 0.12 | 0.02 | 0.06 | 0.00 | - | 21 | 0 | 73.05% |
| AAPL241220P00080000 | 2024-08-21 9:30AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL241220P00085000 | 2024-08-28 3:45PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AAPL241220P00090000 | 2024-08-21 9:45AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL241220P00095000 | 2024-09-06 11:24AM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241220P00100000 | 2024-09-06 12:09PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| AAPL241220P00105000 | 2024-08-15 9:30AM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL241220P00110000 | 2024-09-06 12:08PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL241220P00115000 | 2024-08-09 3:54PM EDT | 115.00 | 0.23 | 0.11 | 0.19 | 0.00 | - | 4 | 1,703 | 52.78% |
| AAPL241220P00120000 | 2024-09-06 3:06PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AAPL241220P00125000 | 2024-09-06 2:58PM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| AAPL241220P00130000 | 2024-09-06 2:03PM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAPL241220P00135000 | 2024-09-06 1:44PM EDT | 135.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL241220P00140000 | 2024-09-06 3:03PM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL241220P00145000 | 2024-09-06 12:52PM EDT | 145.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| AAPL241220P00150000 | 2024-09-06 3:30PM EDT | 150.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| AAPL241220P00155000 | 2024-09-06 2:33PM EDT | 155.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL241220P00160000 | 2024-09-06 2:44PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AAPL241220P00165000 | 2024-09-06 2:52PM EDT | 165.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AAPL241220P00170000 | 2024-09-06 3:43PM EDT | 170.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AAPL241220P00175000 | 2024-09-06 2:39PM EDT | 175.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 12.50% |
| AAPL241220P00180000 | 2024-09-06 3:39PM EDT | 180.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| AAPL241220P00185000 | 2024-09-06 3:57PM EDT | 185.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| AAPL241220P00190000 | 2024-09-06 3:57PM EDT | 190.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| AAPL241220P00195000 | 2024-09-06 3:55PM EDT | 195.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| AAPL241220P00200000 | 2024-09-06 3:55PM EDT | 200.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 3.13% |
| AAPL241220P00205000 | 2024-09-06 3:54PM EDT | 205.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| AAPL241220P00210000 | 2024-09-06 3:57PM EDT | 210.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4,636 | 0 | 1.56% |
| AAPL241220P00215000 | 2024-09-06 3:55PM EDT | 215.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 1.56% |
| AAPL241220P00220000 | 2024-09-06 3:50PM EDT | 220.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.20% |
| AAPL241220P00225000 | 2024-09-06 3:54PM EDT | 225.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 0.00% |
| AAPL241220P00230000 | 2024-09-06 3:54PM EDT | 230.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-09-06 12:11PM EDT | 235.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241220P00240000 | 2024-09-06 3:28PM EDT | 240.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-09-06 3:59PM EDT | 245.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241220P00250000 | 2024-09-05 9:33AM EDT | 250.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00255000 | 2024-09-06 2:33PM EDT | 255.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL241220P00260000 | 2024-09-06 3:51PM EDT | 260.00 | 39.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220P00265000 | 2024-08-29 12:08PM EDT | 265.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00270000 | 2024-08-27 2:52PM EDT | 270.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 280.00 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 114.31% |
| AAPL241220P00285000 | 2024-06-11 11:31AM EDT | 285.00 | 80.27 | 56.25 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00295000 | 2024-07-26 11:34AM EDT | 295.00 | 76.60 | 67.65 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00300000 | 2024-06-11 11:30AM EDT | 300.00 | 95.60 | 71.85 | 74.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00305000 | 2023-07-17 2:52PM EDT | 305.00 | 111.27 | 127.25 | 130.10 | 0.00 | - | - | 0 | 147.83% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 310.00 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 158.92% |
| AAPL241220P00350000 | 2024-07-17 3:15PM EDT | 350.00 | 120.57 | 123.50 | 124.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.