Italia markets open in 1 hour 42 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.110,16 -281,31 (-0,77%) EUR/USD
1,1078 -0,0011 (-0,10%) Bitcoin EUR
49.498,01 +306,24 (+0,62%) XRP EUR
0,48 -0,00 (-0,21%)
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 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218C00005000 | 2024-08-26 9:59AM EDT | 5.00 | 223.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00010000 | 2024-09-04 12:53PM EDT | 10.00 | 210.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL261218C00015000 | 2024-09-06 2:52PM EDT | 15.00 | 205.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00020000 | 2024-08-14 9:40AM EDT | 20.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00030000 | 2024-08-02 9:45AM EDT | 30.00 | 195.25 | 198.00 | 201.80 | 0.00 | - | 3 | 3 | 127.56% |
| AAPL261218C00045000 | 2024-08-15 3:26PM EDT | 45.00 | 183.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL261218C00050000 | 2024-09-06 2:10PM EDT | 50.00 | 172.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL261218C00060000 | 2024-09-05 3:01PM EDT | 60.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00070000 | 2024-08-30 2:33PM EDT | 70.00 | 162.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL261218C00080000 | 2024-09-03 3:46PM EDT | 80.00 | 147.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00085000 | 2024-09-03 3:46PM EDT | 85.00 | 142.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00090000 | 2024-08-28 2:49PM EDT | 90.00 | 142.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00095000 | 2024-09-05 10:24AM EDT | 95.00 | 137.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00100000 | 2024-09-06 12:18PM EDT | 100.00 | 128.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL261218C00105000 | 2024-08-15 2:30PM EDT | 105.00 | 129.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00110000 | 2024-08-13 3:08PM EDT | 110.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00115000 | 2024-09-06 10:20AM EDT | 115.00 | 118.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00120000 | 2024-08-26 1:47PM EDT | 120.00 | 116.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218C00125000 | 2024-09-03 3:48PM EDT | 125.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL261218C00130000 | 2024-09-06 3:04PM EDT | 130.00 | 102.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00135000 | 2024-09-03 2:22PM EDT | 135.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00140000 | 2024-09-06 3:54PM EDT | 140.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00145000 | 2024-09-03 1:24PM EDT | 145.00 | 94.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL261218C00150000 | 2024-09-05 9:57AM EDT | 150.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00155000 | 2024-09-03 2:23PM EDT | 155.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL261218C00160000 | 2024-09-04 2:09PM EDT | 160.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| AAPL261218C00165000 | 2024-09-04 12:43PM EDT | 165.00 | 75.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00170000 | 2024-09-05 2:20PM EDT | 170.00 | 75.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00175000 | 2024-09-04 10:17AM EDT | 175.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL261218C00180000 | 2024-09-05 9:35AM EDT | 180.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL261218C00185000 | 2024-09-05 3:21PM EDT | 185.00 | 63.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218C00190000 | 2024-09-06 11:11AM EDT | 190.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00195000 | 2024-09-04 10:00AM EDT | 195.00 | 54.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00200000 | 2024-09-06 2:32PM EDT | 200.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL261218C00210000 | 2024-09-06 11:11AM EDT | 210.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AAPL261218C00220000 | 2024-09-06 3:30PM EDT | 220.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL261218C00230000 | 2024-09-06 2:01PM EDT | 230.00 | 37.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.78% |
| AAPL261218C00240000 | 2024-09-06 3:40PM EDT | 240.00 | 32.61 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| AAPL261218C00250000 | 2024-09-06 3:49PM EDT | 250.00 | 28.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AAPL261218C00260000 | 2024-09-06 2:17PM EDT | 260.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL261218C00270000 | 2024-09-06 3:47PM EDT | 270.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL261218C00280000 | 2024-09-06 1:42PM EDT | 280.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL261218C00290000 | 2024-09-06 11:41AM EDT | 290.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL261218C00300000 | 2024-09-06 3:57PM EDT | 300.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| AAPL261218C00310000 | 2024-09-05 11:07AM EDT | 310.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL261218C00320000 | 2024-09-06 11:21AM EDT | 320.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL261218C00330000 | 2024-09-06 1:04PM EDT | 330.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL261218C00340000 | 2024-09-06 1:44PM EDT | 340.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL261218C00350000 | 2024-09-06 3:19PM EDT | 350.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218P00005000 | 2024-08-28 1:17PM EDT | 5.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL261218P00010000 | 2024-08-23 10:56AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL261218P00025000 | 2024-08-30 12:54PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL261218P00030000 | 2024-08-12 3:08PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL261218P00035000 | 2024-08-09 3:25PM EDT | 35.00 | 0.15 | 0.03 | 0.47 | 0.00 | - | - | 1 | 53.32% |
| AAPL261218P00040000 | 2024-08-23 3:19PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL261218P00045000 | 2024-08-26 12:54PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL261218P00050000 | 2024-08-30 9:56AM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL261218P00060000 | 2024-08-28 3:07PM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL261218P00070000 | 2024-09-06 9:30AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL261218P00080000 | 2024-08-29 1:00PM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| AAPL261218P00085000 | 2024-08-09 12:01PM EDT | 85.00 | 1.06 | 0.60 | 1.00 | 0.00 | - | 103 | 88 | 35.10% |
| AAPL261218P00090000 | 2024-09-03 12:55PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL261218P00095000 | 2024-09-04 10:44AM EDT | 95.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL261218P00100000 | 2024-09-06 3:23PM EDT | 100.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL261218P00105000 | 2024-09-06 12:19PM EDT | 105.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| AAPL261218P00110000 | 2024-09-06 10:44AM EDT | 110.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL261218P00115000 | 2024-08-30 3:08PM EDT | 115.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AAPL261218P00120000 | 2024-09-04 3:56PM EDT | 120.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL261218P00125000 | 2024-09-06 1:08PM EDT | 125.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL261218P00130000 | 2024-09-04 3:46PM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL261218P00135000 | 2024-08-29 9:57AM EDT | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL261218P00140000 | 2024-09-06 3:10PM EDT | 140.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL261218P00145000 | 2024-09-04 1:34PM EDT | 145.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| AAPL261218P00150000 | 2024-09-06 3:40PM EDT | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL261218P00155000 | 2024-09-04 1:23PM EDT | 155.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AAPL261218P00160000 | 2024-09-06 3:00PM EDT | 160.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL261218P00165000 | 2024-09-06 10:01AM EDT | 165.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAPL261218P00170000 | 2024-09-06 9:30AM EDT | 170.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL261218P00175000 | 2024-09-05 12:52PM EDT | 175.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL261218P00180000 | 2024-09-05 11:33AM EDT | 180.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL261218P00185000 | 2024-09-06 2:26PM EDT | 185.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL261218P00190000 | 2024-09-05 12:54PM EDT | 190.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL261218P00195000 | 2024-09-05 3:01PM EDT | 195.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 1.56% |
| AAPL261218P00200000 | 2024-09-06 10:53AM EDT | 200.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL261218P00210000 | 2024-09-06 1:08PM EDT | 210.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL261218P00220000 | 2024-09-06 2:41PM EDT | 220.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.10% |
| AAPL261218P00230000 | 2024-09-06 1:15PM EDT | 230.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL261218P00240000 | 2024-09-06 9:38AM EDT | 240.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00250000 | 2024-09-06 12:40PM EDT | 250.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00260000 | 2024-08-30 3:49PM EDT | 260.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL261218P00270000 | 2024-08-20 9:35AM EDT | 270.00 | 49.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00280000 | 2024-08-13 1:40PM EDT | 280.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218P00290000 | 2024-08-22 10:20AM EDT | 290.00 | 64.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00300000 | 2024-08-20 2:41PM EDT | 300.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL261218P00310000 | 2024-07-12 11:19AM EDT | 310.00 | 79.29 | 92.00 | 95.95 | 0.00 | - | 10 | 0 | 21.95% |
| AAPL261218P00320000 | 2024-08-06 10:19AM EDT | 320.00 | 114.72 | 95.00 | 100.00 | 0.00 | - | - | 0 | 14.00% |
| AAPL261218P00330000 | 2024-08-23 10:48AM EDT | 330.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00340000 | 2024-09-03 9:39AM EDT | 340.00 | 112.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00350000 | 2024-09-03 10:36AM EDT | 350.00 | 125.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.