Italia markets open in 30 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.215,75 -175,72 (-0,48%) EUR/USD
1,1069 -0,0020 (-0,18%) Bitcoin EUR
49.534,13 +400,28 (+0,81%) XRP EUR
0,48 -0,00 (-0,17%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2024-09-06 10:38AM EDT | 50.00 | 174.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00055000 | 2024-08-15 3:53PM EDT | 55.00 | 171.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL251219C00060000 | 2024-07-24 3:03PM EDT | 60.00 | 160.99 | 167.40 | 171.25 | 0.00 | - | 2 | 237 | 105.36% |
| AAPL251219C00065000 | 2024-08-15 12:25PM EDT | 65.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00070000 | 2024-09-06 12:05PM EDT | 70.00 | 153.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL251219C00075000 | 2024-08-28 3:48PM EDT | 75.00 | 155.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00080000 | 2024-08-07 3:07PM EDT | 80.00 | 134.50 | 142.35 | 145.80 | 0.00 | - | 21 | 337 | 63.50% |
| AAPL251219C00085000 | 2024-08-29 9:40AM EDT | 85.00 | 150.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00090000 | 2024-09-06 1:08PM EDT | 90.00 | 135.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00095000 | 2024-06-21 1:36PM EDT | 95.00 | 121.17 | 132.50 | 137.50 | 0.00 | - | 10 | 44 | 73.32% |
| AAPL251219C00100000 | 2024-09-06 1:10PM EDT | 100.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00105000 | 2024-08-13 3:08PM EDT | 105.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00110000 | 2024-08-23 12:55PM EDT | 110.00 | 121.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00115000 | 2024-08-07 9:46AM EDT | 115.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| AAPL251219C00120000 | 2024-09-03 3:35PM EDT | 120.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL251219C00125000 | 2024-08-23 10:13AM EDT | 125.00 | 110.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00130000 | 2024-09-04 12:37PM EDT | 130.00 | 97.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL251219C00135000 | 2024-09-03 10:31AM EDT | 135.00 | 97.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00140000 | 2024-08-29 9:36AM EDT | 140.00 | 98.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00145000 | 2024-08-16 12:32PM EDT | 145.00 | 91.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL251219C00150000 | 2024-09-06 2:45PM EDT | 150.00 | 80.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00155000 | 2024-08-26 1:36PM EDT | 155.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00160000 | 2024-09-03 3:14PM EDT | 160.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00165000 | 2024-09-06 3:52PM EDT | 165.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL251219C00170000 | 2024-09-06 3:44PM EDT | 170.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AAPL251219C00175000 | 2024-09-05 2:36PM EDT | 175.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL251219C00180000 | 2024-09-06 1:43PM EDT | 180.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL251219C00185000 | 2024-09-04 12:38PM EDT | 185.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL251219C00190000 | 2024-09-06 2:38PM EDT | 190.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00195000 | 2024-09-04 1:48PM EDT | 195.00 | 46.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00200000 | 2024-09-06 2:45PM EDT | 200.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AAPL251219C00205000 | 2024-09-06 3:40PM EDT | 205.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00210000 | 2024-09-06 11:14AM EDT | 210.00 | 37.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00215000 | 2024-09-06 11:13AM EDT | 215.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL251219C00220000 | 2024-09-06 3:44PM EDT | 220.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| AAPL251219C00225000 | 2024-09-06 3:48PM EDT | 225.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AAPL251219C00230000 | 2024-09-06 3:48PM EDT | 230.00 | 26.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AAPL251219C00235000 | 2024-09-06 3:48PM EDT | 235.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL251219C00240000 | 2024-09-06 3:48PM EDT | 240.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAPL251219C00245000 | 2024-09-06 1:37PM EDT | 245.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL251219C00250000 | 2024-09-06 3:39PM EDT | 250.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| AAPL251219C00260000 | 2024-09-05 3:19PM EDT | 260.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL251219C00270000 | 2024-09-06 12:17PM EDT | 270.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL251219C00280000 | 2024-09-05 12:34PM EDT | 280.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL251219C00290000 | 2024-09-06 12:17PM EDT | 290.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219C00300000 | 2024-09-06 3:19PM EDT | 300.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL251219C00310000 | 2024-09-06 10:10AM EDT | 310.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00320000 | 2024-09-04 10:42AM EDT | 320.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL251219C00330000 | 2024-09-05 11:26AM EDT | 330.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00340000 | 2024-09-05 9:50AM EDT | 340.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL251219C00350000 | 2024-09-06 2:21PM EDT | 350.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00020000 | 2024-08-07 12:17PM EDT | 20.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | - | 2 | 89.84% |
| AAPL251219P00030000 | 2024-08-15 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL251219P00040000 | 2024-08-14 10:34AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL251219P00045000 | 2024-07-31 2:10PM EDT | 45.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | - | 50 | 57.13% |
| AAPL251219P00050000 | 2024-09-05 12:36PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL251219P00055000 | 2024-08-22 3:27PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL251219P00060000 | 2024-08-05 11:59AM EDT | 60.00 | 0.17 | 0.05 | 0.37 | 0.00 | - | 10 | 408 | 53.42% |
| AAPL251219P00065000 | 2024-08-08 9:30AM EDT | 65.00 | 0.31 | 0.06 | 0.46 | 0.00 | - | 8 | 1,061 | 51.90% |
| AAPL251219P00070000 | 2024-08-05 11:27AM EDT | 70.00 | 0.30 | 0.11 | 0.48 | 0.00 | - | 1 | 811 | 49.22% |
| AAPL251219P00075000 | 2024-08-08 9:30AM EDT | 75.00 | 0.42 | 0.21 | 0.57 | 0.00 | - | 173 | 1,723 | 47.71% |
| AAPL251219P00080000 | 2024-08-29 3:12PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL251219P00085000 | 2024-08-08 9:30AM EDT | 85.00 | 0.60 | 0.22 | 0.73 | 0.00 | - | 10 | 1,262 | 44.30% |
| AAPL251219P00090000 | 2024-08-08 9:30AM EDT | 90.00 | 0.71 | 0.37 | 0.72 | 0.00 | - | 10 | 2,909 | 41.77% |
| AAPL251219P00095000 | 2024-09-04 10:26AM EDT | 95.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL251219P00100000 | 2024-09-06 10:05AM EDT | 100.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AAPL251219P00105000 | 2024-08-27 9:34AM EDT | 105.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| AAPL251219P00110000 | 2024-08-28 9:46AM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL251219P00115000 | 2024-09-04 3:55PM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL251219P00120000 | 2024-09-06 10:09AM EDT | 120.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL251219P00125000 | 2024-09-06 1:29PM EDT | 125.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL251219P00130000 | 2024-09-04 2:04PM EDT | 130.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00135000 | 2024-09-05 12:06PM EDT | 135.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL251219P00140000 | 2024-08-30 3:50PM EDT | 140.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL251219P00145000 | 2024-09-06 1:29PM EDT | 145.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219P00150000 | 2024-09-06 12:24PM EDT | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AAPL251219P00155000 | 2024-09-04 3:24PM EDT | 155.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL251219P00160000 | 2024-09-05 2:08PM EDT | 160.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL251219P00165000 | 2024-09-06 2:49PM EDT | 165.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL251219P00170000 | 2024-09-06 11:19AM EDT | 170.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00175000 | 2024-09-06 11:19AM EDT | 175.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00180000 | 2024-09-06 11:27AM EDT | 180.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00185000 | 2024-09-06 12:27PM EDT | 185.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00190000 | 2024-09-05 10:13AM EDT | 190.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL251219P00195000 | 2024-09-05 1:20PM EDT | 195.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AAPL251219P00200000 | 2024-09-06 3:30PM EDT | 200.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AAPL251219P00205000 | 2024-09-04 12:49PM EDT | 205.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| AAPL251219P00210000 | 2024-09-04 10:59AM EDT | 210.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| AAPL251219P00215000 | 2024-09-06 2:40PM EDT | 215.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AAPL251219P00220000 | 2024-09-06 2:40PM EDT | 220.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| AAPL251219P00225000 | 2024-09-05 10:11AM EDT | 225.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00230000 | 2024-09-04 10:17AM EDT | 230.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00235000 | 2024-08-28 12:37PM EDT | 235.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219P00240000 | 2024-08-29 10:17AM EDT | 240.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| AAPL251219P00245000 | 2024-09-05 2:32PM EDT | 245.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219P00250000 | 2024-09-06 12:56PM EDT | 250.00 | 37.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-09-05 2:38PM EDT | 260.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| AAPL251219P00270000 | 2024-08-26 3:12PM EDT | 270.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00280000 | 2024-08-16 12:29PM EDT | 280.00 | 54.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219P00290000 | 2024-08-16 12:29PM EDT | 290.00 | 63.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-08-05 2:51PM EDT | 300.00 | 95.10 | 77.75 | 80.40 | 0.00 | - | 3 | 0 | 17.28% |
| AAPL251219P00310000 | 2024-05-22 3:44PM EDT | 310.00 | 118.77 | 100.60 | 104.50 | 0.00 | - | 5 | 0 | 40.05% |
© 2024 Yahoo. Tutti i diritti riservati.