Italia markets open in 2 hours
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.008,59 -382,88 (-1,05%) EUR/USD
1,1078 -0,0011 (-0,10%) Bitcoin EUR
49.533,60 +312,36 (+0,63%) XRP EUR
0,48 -0,00 (-0,11%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618C00005000 | 2024-08-22 2:50PM EDT | 5.00 | 219.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00015000 | 2024-09-06 2:47PM EDT | 15.00 | 205.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00030000 | 2024-09-04 9:31AM EDT | 30.00 | 190.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL260618C00045000 | 2024-08-13 3:02PM EDT | 45.00 | 178.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL260618C00050000 | 2024-08-22 1:26PM EDT | 50.00 | 178.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618C00055000 | 2024-08-26 1:42PM EDT | 55.00 | 173.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00060000 | 2024-08-13 1:40PM EDT | 60.00 | 164.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618C00065000 | 2024-07-17 12:23PM EDT | 65.00 | 167.52 | 162.95 | 166.55 | 0.00 | - | 3 | 119 | 85.62% |
| AAPL260618C00070000 | 2024-08-30 3:02PM EDT | 70.00 | 162.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL260618C00075000 | 2024-08-09 10:36AM EDT | 75.00 | 143.50 | 148.00 | 151.70 | 0.00 | - | 7 | 124 | 60.18% |
| AAPL260618C00080000 | 2024-08-19 3:39PM EDT | 80.00 | 150.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00085000 | 2024-07-19 1:42PM EDT | 85.00 | 145.35 | 144.50 | 148.30 | 0.00 | - | 2 | 82 | 72.74% |
| AAPL260618C00090000 | 2024-09-04 11:05AM EDT | 90.00 | 135.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00095000 | 2024-08-07 3:48PM EDT | 95.00 | 122.40 | 129.75 | 133.35 | 0.00 | - | 6 | 180 | 53.42% |
| AAPL260618C00100000 | 2024-09-05 11:00AM EDT | 100.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00105000 | 2024-08-05 3:25PM EDT | 105.00 | 109.53 | 121.15 | 124.55 | 0.00 | - | 6 | 98 | 51.23% |
| AAPL260618C00110000 | 2024-08-26 1:06PM EDT | 110.00 | 123.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL260618C00115000 | 2024-08-26 1:06PM EDT | 115.00 | 119.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL260618C00120000 | 2024-09-06 2:55PM EDT | 120.00 | 108.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00125000 | 2024-08-12 2:18PM EDT | 125.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00130000 | 2024-09-04 3:37PM EDT | 130.00 | 100.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618C00135000 | 2024-08-15 9:56AM EDT | 135.00 | 100.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL260618C00140000 | 2024-09-05 11:07AM EDT | 140.00 | 95.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00145000 | 2024-08-29 9:40AM EDT | 145.00 | 98.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618C00150000 | 2024-09-06 2:39PM EDT | 150.00 | 83.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618C00155000 | 2024-09-05 3:15PM EDT | 155.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00160000 | 2024-09-06 1:54PM EDT | 160.00 | 76.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL260618C00165000 | 2024-09-06 1:50PM EDT | 165.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00170000 | 2024-09-05 10:30AM EDT | 170.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00175000 | 2024-09-04 2:39PM EDT | 175.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL260618C00180000 | 2024-09-06 3:04PM EDT | 180.00 | 61.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL260618C00185000 | 2024-09-06 11:45AM EDT | 185.00 | 59.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260618C00190000 | 2024-09-06 2:55PM EDT | 190.00 | 54.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00195000 | 2024-09-04 11:12AM EDT | 195.00 | 50.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL260618C00200000 | 2024-09-06 2:39PM EDT | 200.00 | 47.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618C00205000 | 2024-09-06 11:26AM EDT | 205.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL260618C00210000 | 2024-09-05 12:46PM EDT | 210.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00215000 | 2024-09-06 2:08PM EDT | 215.00 | 39.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00220000 | 2024-09-06 1:59PM EDT | 220.00 | 36.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL260618C00225000 | 2024-09-06 1:44PM EDT | 225.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AAPL260618C00230000 | 2024-09-05 10:20AM EDT | 230.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL260618C00235000 | 2024-09-06 2:38PM EDT | 235.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AAPL260618C00240000 | 2024-09-06 3:40PM EDT | 240.00 | 27.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AAPL260618C00245000 | 2024-08-29 2:41PM EDT | 245.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AAPL260618C00250000 | 2024-09-06 1:12PM EDT | 250.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL260618C00255000 | 2024-09-06 2:08PM EDT | 255.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260618C00260000 | 2024-09-06 1:55PM EDT | 260.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260618C00265000 | 2024-09-06 2:49PM EDT | 265.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AAPL260618C00270000 | 2024-09-04 10:16AM EDT | 270.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260618C00275000 | 2024-09-06 3:39PM EDT | 275.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260618C00280000 | 2024-09-06 11:42AM EDT | 280.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL260618C00285000 | 2024-08-23 11:17AM EDT | 285.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260618C00290000 | 2024-08-29 2:57PM EDT | 290.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL260618C00300000 | 2024-09-06 1:38PM EDT | 300.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL260618C00310000 | 2024-09-06 11:00AM EDT | 310.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618C00320000 | 2024-09-06 10:55AM EDT | 320.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618C00330000 | 2024-09-06 1:36PM EDT | 330.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618C00340000 | 2024-09-06 11:39AM EDT | 340.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260618C00350000 | 2024-09-06 3:44PM EDT | 350.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618P00005000 | 2024-08-21 3:10PM EDT | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL260618P00010000 | 2024-08-07 10:28AM EDT | 10.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | - | 1 | 100.10% |
| AAPL260618P00040000 | 2024-07-30 12:42PM EDT | 40.00 | 0.10 | 0.02 | 0.35 | 0.00 | - | 25 | 27 | 53.91% |
| AAPL260618P00045000 | 2024-08-15 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL260618P00050000 | 2024-08-29 10:29AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL260618P00055000 | 2024-08-21 3:08PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL260618P00060000 | 2024-08-26 3:20PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL260618P00065000 | 2024-08-26 2:30PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL260618P00070000 | 2024-08-29 3:13PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL260618P00075000 | 2024-08-01 9:30AM EDT | 75.00 | 0.31 | 0.14 | 0.72 | 0.00 | - | 1 | 81 | 42.07% |
| AAPL260618P00080000 | 2024-08-23 10:28AM EDT | 80.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260618P00085000 | 2024-08-13 2:57PM EDT | 85.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260618P00090000 | 2024-08-23 10:53AM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL260618P00095000 | 2024-09-04 2:05PM EDT | 95.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260618P00100000 | 2024-09-03 3:40PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260618P00105000 | 2024-08-22 10:26AM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL260618P00110000 | 2024-08-26 10:19AM EDT | 110.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260618P00115000 | 2024-09-03 2:18PM EDT | 115.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260618P00120000 | 2024-09-06 11:17AM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260618P00125000 | 2024-09-06 11:30AM EDT | 125.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL260618P00130000 | 2024-08-15 2:08PM EDT | 130.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AAPL260618P00135000 | 2024-09-03 1:50PM EDT | 135.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00140000 | 2024-09-06 9:41AM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260618P00145000 | 2024-08-28 11:44AM EDT | 145.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00150000 | 2024-09-06 1:53PM EDT | 150.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL260618P00155000 | 2024-09-03 1:38PM EDT | 155.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00160000 | 2024-09-06 3:53PM EDT | 160.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL260618P00165000 | 2024-08-29 1:48PM EDT | 165.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00170000 | 2024-09-06 3:02PM EDT | 170.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL260618P00175000 | 2024-08-29 12:28PM EDT | 175.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260618P00180000 | 2024-09-06 2:59PM EDT | 180.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260618P00185000 | 2024-09-06 1:37PM EDT | 185.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| AAPL260618P00190000 | 2024-09-06 1:02PM EDT | 190.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260618P00195000 | 2024-09-06 3:06PM EDT | 195.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| AAPL260618P00200000 | 2024-09-06 12:15PM EDT | 200.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| AAPL260618P00205000 | 2024-09-03 10:49AM EDT | 205.00 | 16.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL260618P00210000 | 2024-09-03 12:17PM EDT | 210.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AAPL260618P00215000 | 2024-09-06 11:40AM EDT | 215.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AAPL260618P00220000 | 2024-09-06 3:41PM EDT | 220.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| AAPL260618P00225000 | 2024-09-05 11:24AM EDT | 225.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618P00230000 | 2024-09-04 10:15AM EDT | 230.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00235000 | 2024-08-29 11:03AM EDT | 235.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL260618P00240000 | 2024-08-29 11:13AM EDT | 240.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL260618P00245000 | 2024-09-06 11:26AM EDT | 245.00 | 36.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00250000 | 2024-08-16 1:17PM EDT | 250.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618P00255000 | 2024-08-16 1:17PM EDT | 255.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| AAPL260618P00260000 | 2024-09-06 2:57PM EDT | 260.00 | 46.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00265000 | 2024-08-09 11:30AM EDT | 265.00 | 53.51 | 48.75 | 51.90 | 0.00 | - | 10 | 121 | 18.33% |
| AAPL260618P00270000 | 2024-08-19 2:16PM EDT | 270.00 | 49.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618P00275000 | 2024-08-02 10:53AM EDT | 275.00 | 56.00 | 50.00 | 52.45 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL260618P00280000 | 2024-08-27 10:41AM EDT | 280.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL260618P00285000 | 2024-07-22 9:40AM EDT | 285.00 | 60.29 | 59.05 | 61.05 | 0.00 | - | 8 | 4 | 0.00% |
| AAPL260618P00290000 | 2024-08-29 3:00PM EDT | 290.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618P00300000 | 2024-08-08 10:04AM EDT | 300.00 | 88.55 | 78.00 | 81.20 | 0.00 | - | 2 | 0 | 16.45% |
| AAPL260618P00310000 | 2024-06-11 2:11PM EDT | 310.00 | 105.38 | 80.40 | 83.95 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00340000 | 2024-08-29 3:00PM EDT | 340.00 | 109.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.