Italia markets open in 2 hours 23 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
35.884,19 -507,28 (-1,39%) EUR/USD
1,1082 -0,0007 (-0,07%) Bitcoin EUR
49.624,76 +501,19 (+1,02%) XRP EUR
0,48 +0,00 (+0,10%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 agosto 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250815C00105000 | 2024-08-12 1:53PM EDT | 105.00 | 116.55 | 118.55 | 121.35 | 0.00 | - | - | 1 | 60.25% |
| AAPL250815C00110000 | 2024-08-20 10:51AM EDT | 110.00 | 121.10 | 114.10 | 116.95 | 0.00 | - | 19 | 138 | 59.22% |
| AAPL250815C00115000 | 2024-08-16 2:20PM EDT | 115.00 | 116.16 | 109.20 | 111.95 | 0.00 | - | 1 | 1 | 56.26% |
| AAPL250815C00120000 | 2024-08-06 10:42AM EDT | 120.00 | 91.46 | 105.25 | 110.00 | 0.00 | - | - | 1 | 59.61% |
| AAPL250815C00125000 | 2024-08-07 11:05AM EDT | 125.00 | 94.59 | 101.55 | 103.90 | 0.00 | - | - | 1 | 56.74% |
| AAPL250815C00130000 | 2024-09-04 3:55PM EDT | 130.00 | 96.85 | 95.20 | 98.35 | 0.00 | - | 25 | 27 | 51.11% |
| AAPL250815C00140000 | 2024-08-06 9:40AM EDT | 140.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815C00150000 | 2024-09-06 1:01PM EDT | 150.00 | 78.70 | 77.60 | 79.85 | -10.30 | -11.57% | 1 | 56 | 47.18% |
| AAPL250815C00155000 | 2024-08-20 9:38AM EDT | 155.00 | 80.42 | 73.60 | 75.75 | 0.00 | - | 1 | 5 | 46.21% |
| AAPL250815C00160000 | 2024-08-29 2:00PM EDT | 160.00 | 80.26 | 69.35 | 70.95 | 0.00 | - | 20 | 23 | 43.82% |
| AAPL250815C00165000 | 2024-09-03 2:41PM EDT | 165.00 | 67.41 | 64.90 | 66.60 | 0.00 | - | 1 | 1 | 42.27% |
| AAPL250815C00170000 | 2024-09-06 12:03PM EDT | 170.00 | 61.87 | 61.20 | 62.15 | -0.94 | -1.50% | 21 | 29 | 40.51% |
| AAPL250815C00175000 | 2024-09-05 2:54PM EDT | 175.00 | 59.73 | 56.55 | 58.50 | 0.00 | - | 1 | 3 | 40.02% |
| AAPL250815C00180000 | 2024-09-05 2:05PM EDT | 180.00 | 55.83 | 52.80 | 54.45 | 0.00 | - | 2 | 15 | 38.75% |
| AAPL250815C00185000 | 2024-09-05 10:08AM EDT | 185.00 | 52.50 | 48.70 | 50.65 | 0.00 | - | 1 | 60 | 37.77% |
| AAPL250815C00190000 | 2024-09-06 1:41PM EDT | 190.00 | 45.76 | 45.60 | 46.65 | +0.06 | +0.13% | 1 | 15 | 36.40% |
| AAPL250815C00195000 | 2024-09-06 1:41PM EDT | 195.00 | 42.30 | 41.95 | 43.10 | -0.70 | -1.63% | 2 | 131 | 35.55% |
| AAPL250815C00200000 | 2024-09-06 9:43AM EDT | 200.00 | 42.60 | 38.60 | 40.00 | +2.10 | +5.19% | 2 | 78 | 35.17% |
| AAPL250815C00205000 | 2024-08-29 12:41PM EDT | 205.00 | 44.38 | 34.95 | 36.90 | 0.00 | - | 1 | 45 | 34.62% |
| AAPL250815C00210000 | 2024-09-04 1:00PM EDT | 210.00 | 31.76 | 31.60 | 33.70 | 0.00 | - | 1 | 131 | 33.80% |
| AAPL250815C00215000 | 2024-09-06 3:54PM EDT | 215.00 | 29.30 | 29.00 | 30.35 | -4.27 | -12.72% | 47 | 67 | 32.66% |
| AAPL250815C00220000 | 2024-09-06 3:57PM EDT | 220.00 | 26.55 | 26.35 | 27.05 | -0.52 | -1.92% | 19 | 130 | 31.45% |
| AAPL250815C00225000 | 2024-09-06 3:55PM EDT | 225.00 | 23.75 | 23.60 | 24.75 | -1.45 | -5.75% | 10 | 3,065 | 31.28% |
| AAPL250815C00230000 | 2024-09-06 1:44PM EDT | 230.00 | 21.25 | 21.30 | 21.75 | -0.78 | -3.54% | 1 | 2,281 | 30.11% |
| AAPL250815C00235000 | 2024-09-06 11:00AM EDT | 235.00 | 19.90 | 18.85 | 19.65 | -0.65 | -3.16% | 29 | 556 | 29.84% |
| AAPL250815C00240000 | 2024-09-06 11:01AM EDT | 240.00 | 17.75 | 16.85 | 17.30 | -0.40 | -2.20% | 25 | 301 | 29.10% |
| AAPL250815C00245000 | 2024-09-05 2:37PM EDT | 245.00 | 16.15 | 14.90 | 15.35 | 0.00 | - | 32 | 2,154 | 28.67% |
| AAPL250815C00250000 | 2024-09-06 11:01AM EDT | 250.00 | 13.95 | 13.05 | 13.65 | +0.30 | +2.20% | 34 | 316 | 28.36% |
| AAPL250815C00255000 | 2024-09-05 2:36PM EDT | 255.00 | 12.60 | 11.30 | 12.10 | 0.00 | - | 2 | 109 | 28.08% |
| AAPL250815C00260000 | 2024-09-06 11:07AM EDT | 260.00 | 10.40 | 9.95 | 10.45 | -0.60 | -5.45% | 27 | 6,683 | 27.50% |
| AAPL250815C00265000 | 2024-09-05 9:55AM EDT | 265.00 | 9.80 | 8.50 | 9.20 | 0.00 | - | 3 | 223 | 27.28% |
| AAPL250815C00270000 | 2024-09-03 11:30AM EDT | 270.00 | 8.20 | 7.55 | 8.40 | 0.00 | - | 10 | 108 | 27.53% |
| AAPL250815C00275000 | 2024-09-06 2:26PM EDT | 275.00 | 6.65 | 6.60 | 7.15 | +0.05 | +0.76% | 1 | 60 | 26.99% |
| AAPL250815C00280000 | 2024-09-03 2:01PM EDT | 280.00 | 6.00 | 5.80 | 6.35 | 0.00 | - | 18 | 73 | 26.97% |
| AAPL250815C00285000 | 2024-09-04 2:09PM EDT | 285.00 | 5.05 | 4.90 | 5.70 | 0.00 | - | 3 | 57 | 27.06% |
| AAPL250815C00290000 | 2024-08-29 12:43PM EDT | 290.00 | 6.45 | 4.25 | 5.00 | 0.00 | - | 16 | 40 | 26.95% |
| AAPL250815C00295000 | 2024-09-04 11:28AM EDT | 295.00 | 3.45 | 3.65 | 4.30 | 0.00 | - | 1 | 5 | 26.69% |
| AAPL250815C00300000 | 2024-09-04 3:59PM EDT | 300.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 10 | 268 | 26.06% |
| AAPL250815C00305000 | 2024-08-30 2:16PM EDT | 305.00 | 3.45 | 2.62 | 3.35 | 0.00 | - | 2 | 24 | 26.68% |
| AAPL250815C00310000 | 2024-09-03 1:56PM EDT | 310.00 | 2.58 | 2.27 | 2.84 | 0.00 | - | 1 | 8 | 26.40% |
| AAPL250815C00315000 | 2024-08-23 2:30PM EDT | 315.00 | 2.59 | 1.99 | 2.49 | 0.00 | - | 1 | 3 | 26.38% |
| AAPL250815C00320000 | 2024-09-05 11:24AM EDT | 320.00 | 2.09 | 1.71 | 2.18 | 0.00 | - | 1 | 7 | 26.36% |
| AAPL250815C00325000 | 2024-08-21 10:01AM EDT | 325.00 | 2.00 | 1.45 | 1.97 | 0.00 | - | 2 | 13 | 26.53% |
| AAPL250815C00330000 | 2024-08-29 12:21PM EDT | 330.00 | 2.09 | 1.29 | 1.71 | 0.00 | - | 1 | 11 | 26.46% |
| AAPL250815C00340000 | 2024-09-06 11:21AM EDT | 340.00 | 1.33 | 1.08 | 1.25 | -0.03 | -2.21% | 1 | 13 | 26.20% |
Opzioni di venditaper15 agosto 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250815P00105000 | 2024-09-05 3:56PM EDT | 105.00 | 0.42 | 0.47 | 0.66 | 0.00 | - | 2 | 414 | 40.60% |
| AAPL250815P00110000 | 2024-08-21 10:15AM EDT | 110.00 | 0.63 | 0.49 | 0.85 | 0.00 | - | 10 | 21 | 40.06% |
| AAPL250815P00115000 | 2024-08-13 3:28PM EDT | 115.00 | 0.77 | 0.59 | 1.00 | 0.00 | - | 6 | 12 | 38.97% |
| AAPL250815P00120000 | 2024-09-06 11:39AM EDT | 120.00 | 0.99 | 0.84 | 1.02 | +0.24 | +32.00% | 3 | 757 | 36.88% |
| AAPL250815P00125000 | 2024-08-27 2:55PM EDT | 125.00 | 0.80 | 0.87 | 1.37 | 0.00 | - | 1 | 10 | 36.87% |
| AAPL250815P00130000 | 2024-08-27 2:55PM EDT | 130.00 | 0.94 | 1.07 | 1.58 | 0.00 | - | 1 | 2 | 35.79% |
| AAPL250815P00135000 | 2024-08-28 11:06AM EDT | 135.00 | 1.14 | 1.26 | 1.87 | 0.00 | - | 1 | 25 | 34.97% |
| AAPL250815P00140000 | 2024-09-03 1:20PM EDT | 140.00 | 1.45 | 1.61 | 2.06 | 0.00 | - | 1 | 23 | 33.61% |
| AAPL250815P00145000 | 2024-08-20 10:50AM EDT | 145.00 | 1.60 | 1.87 | 2.39 | 0.00 | - | 10 | 10 | 32.70% |
| AAPL250815P00150000 | 2024-09-04 12:15PM EDT | 150.00 | 2.39 | 2.15 | 2.78 | 0.00 | - | 182 | 87 | 31.87% |
| AAPL250815P00155000 | 2024-08-29 2:30PM EDT | 155.00 | 2.10 | 2.51 | 3.40 | 0.00 | - | 23 | 189 | 31.55% |
| AAPL250815P00160000 | 2024-08-29 9:36AM EDT | 160.00 | 2.33 | 3.05 | 3.60 | 0.00 | - | 1 | 42 | 29.92% |
| AAPL250815P00165000 | 2024-09-06 11:55AM EDT | 165.00 | 3.96 | 3.65 | 4.20 | +0.11 | +2.86% | 25 | 88 | 29.23% |
| AAPL250815P00170000 | 2024-09-06 10:05AM EDT | 170.00 | 4.00 | 4.40 | 4.85 | -0.75 | -15.79% | 12 | 20 | 28.48% |
| AAPL250815P00175000 | 2024-09-03 3:35PM EDT | 175.00 | 4.85 | 5.10 | 5.65 | 0.00 | - | 59 | 127 | 27.87% |
| AAPL250815P00180000 | 2024-09-04 3:47PM EDT | 180.00 | 6.00 | 6.00 | 6.50 | 0.00 | - | 1 | 610 | 27.17% |
| AAPL250815P00185000 | 2024-08-29 11:34AM EDT | 185.00 | 4.98 | 6.70 | 7.50 | 0.00 | - | 4 | 107 | 26.55% |
| AAPL250815P00190000 | 2024-09-03 2:04PM EDT | 190.00 | 7.40 | 7.85 | 8.65 | 0.00 | - | 1 | 25 | 25.98% |
| AAPL250815P00195000 | 2024-09-06 1:50PM EDT | 195.00 | 9.90 | 9.35 | 9.90 | +1.20 | +13.79% | 57 | 39 | 25.36% |
| AAPL250815P00200000 | 2024-09-06 2:07PM EDT | 200.00 | 11.35 | 10.70 | 11.40 | +1.35 | +13.50% | 12 | 259 | 24.89% |
| AAPL250815P00205000 | 2024-09-06 12:00PM EDT | 205.00 | 12.65 | 12.30 | 12.85 | +0.36 | +2.93% | 5 | 265 | 24.15% |
| AAPL250815P00210000 | 2024-09-04 11:35AM EDT | 210.00 | 14.43 | 14.00 | 14.70 | 0.00 | - | 26 | 402 | 23.71% |
| AAPL250815P00215000 | 2024-09-03 1:53PM EDT | 215.00 | 14.35 | 15.80 | 16.55 | 0.00 | - | 96 | 371 | 23.05% |
| AAPL250815P00220000 | 2024-09-06 3:37PM EDT | 220.00 | 18.20 | 18.00 | 18.60 | +1.22 | +7.18% | 36 | 519 | 22.42% |
| AAPL250815P00225000 | 2024-09-06 10:38AM EDT | 225.00 | 19.71 | 20.25 | 20.80 | -0.82 | -3.99% | 7 | 1,094 | 21.74% |
| AAPL250815P00230000 | 2024-09-06 3:13PM EDT | 230.00 | 22.94 | 22.30 | 23.70 | -0.15 | -0.65% | 61 | 41 | 21.63% |
| AAPL250815P00235000 | 2024-09-06 10:14AM EDT | 235.00 | 24.40 | 24.85 | 26.45 | -0.65 | -2.59% | 60 | 189 | 21.11% |
| AAPL250815P00240000 | 2024-08-30 1:13PM EDT | 240.00 | 23.45 | 27.60 | 29.25 | 0.00 | - | 19 | 113 | 20.40% |
| AAPL250815P00245000 | 2024-08-21 11:24AM EDT | 245.00 | 27.10 | 30.70 | 32.70 | 0.00 | - | 2 | 2 | 20.22% |
| AAPL250815P00250000 | 2024-08-12 11:38AM EDT | 250.00 | 36.72 | 34.00 | 35.85 | 0.00 | - | - | 1 | 19.39% |
| AAPL250815P00260000 | 2024-08-08 2:33PM EDT | 260.00 | 48.27 | 41.30 | 43.75 | 0.00 | - | - | 1 | 19.15% |
| AAPL250815P00270000 | 2024-08-20 9:37AM EDT | 270.00 | 44.35 | 49.70 | 51.80 | 0.00 | - | - | 142 | 18.09% |
| AAPL250815P00275000 | 2024-08-29 3:54PM EDT | 275.00 | 46.80 | 54.05 | 56.30 | 0.00 | - | - | 1 | 18.07% |
| AAPL250815P00300000 | 2024-08-22 9:35AM EDT | 300.00 | 72.20 | 77.60 | 81.05 | 0.00 | - | - | 0 | 22.21% |
| AAPL250815P00305000 | 2024-08-14 1:55PM EDT | 305.00 | 83.30 | 82.15 | 86.05 | 0.00 | - | 5 | 0 | 23.07% |
| AAPL250815P00315000 | 2024-08-13 3:35PM EDT | 315.00 | 94.41 | 92.15 | 96.05 | 0.00 | - | - | 0 | 24.73% |
© 2024 Yahoo. Tutti i diritti riservati.