Italia markets closed
Dow Jones
37.990,49 -395,60 (-1,03%) Nasdaq
15.792,85 -190,23 (-1,19%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,60 -48,46 (-3,62%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:57PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00100000 | 2024-04-26 3:36PM EDT | 100.00 | 70.13 | 73.35 | 73.95 | 0.00 | - | 7 | 17 | 50.00% |
| AAPL240503C00105000 | 2024-04-16 10:47AM EDT | 105.00 | 65.25 | 68.40 | 69.00 | 0.00 | - | - | 5 | 190.63% |
| AAPL240503C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.72 | 63.35 | 63.90 | +5.22 | +8.77% | 4 | 5 | 215.82% |
| AAPL240503C00125000 | 2024-04-25 3:35PM EDT | 125.00 | 44.99 | 48.35 | 49.05 | 0.00 | - | - | 2 | 129.30% |
| AAPL240503C00130000 | 2024-04-29 10:24AM EDT | 130.00 | 44.76 | 43.50 | 44.00 | 0.00 | - | 4 | 5 | 126.17% |
| AAPL240503C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.96 | 38.25 | 39.05 | 0.00 | - | 3 | 7 | 50.00% |
| AAPL240503C00140000 | 2024-04-26 3:50PM EDT | 140.00 | 30.10 | 33.35 | 34.00 | 0.00 | - | 198 | 219 | 81.25% |
| AAPL240503C00141000 | 2024-04-22 1:52PM EDT | 141.00 | 26.55 | 32.50 | 33.00 | 0.00 | - | - | 15 | 94.73% |
| AAPL240503C00142000 | 2024-04-25 9:47AM EDT | 142.00 | 27.75 | 31.25 | 32.00 | 0.00 | - | - | 3 | 113.67% |
| AAPL240503C00143000 | 2024-04-29 9:37AM EDT | 143.00 | 32.50 | 30.35 | 30.95 | 0.00 | - | 1 | 5 | 50.00% |
| AAPL240503C00144000 | 2024-04-24 12:38PM EDT | 144.00 | 25.05 | 29.45 | 30.05 | 0.00 | - | - | 47 | 86.33% |
| AAPL240503C00145000 | 2024-04-29 1:30PM EDT | 145.00 | 30.01 | 28.55 | 28.85 | 0.00 | - | 2 | 63 | 75.78% |
| AAPL240503C00146000 | 2024-04-29 11:46AM EDT | 146.00 | 28.60 | 27.30 | 28.05 | 0.00 | - | 2 | 19 | 67.19% |
| AAPL240503C00147000 | 2024-04-30 9:54AM EDT | 147.00 | 27.85 | 26.30 | 27.05 | +0.20 | +0.72% | 15 | 46 | 64.84% |
| AAPL240503C00148000 | 2024-04-29 9:35AM EDT | 148.00 | 26.00 | 25.45 | 25.95 | 0.00 | - | 1 | 2 | 68.16% |
| AAPL240503C00149000 | 2024-04-29 11:27AM EDT | 149.00 | 25.66 | 24.60 | 24.85 | 0.00 | - | 17 | 33 | 69.53% |
| AAPL240503C00150000 | 2024-04-30 12:20PM EDT | 150.00 | 24.00 | 23.60 | 23.75 | +0.35 | +1.48% | 21 | 620 | 57.81% |
| AAPL240503C00152500 | 2024-04-30 12:12PM EDT | 152.50 | 21.50 | 21.15 | 21.50 | +3.73 | +20.99% | 1 | 84 | 69.53% |
| AAPL240503C00155000 | 2024-04-30 11:27AM EDT | 155.00 | 19.10 | 18.75 | 18.90 | -0.70 | -3.54% | 7 | 261 | 62.21% |
| AAPL240503C00157500 | 2024-04-30 11:56AM EDT | 157.50 | 16.75 | 16.10 | 16.40 | -0.02 | -0.12% | 13 | 1,045 | 59.08% |
| AAPL240503C00160000 | 2024-04-30 11:43AM EDT | 160.00 | 14.38 | 13.80 | 14.00 | +0.58 | +4.20% | 155 | 1,162 | 51.37% |
| AAPL240503C00162500 | 2024-04-30 12:38PM EDT | 162.50 | 11.65 | 11.50 | 11.60 | 0.00 | - | 62 | 1,288 | 50.68% |
| AAPL240503C00165000 | 2024-04-30 12:39PM EDT | 165.00 | 9.39 | 9.35 | 9.45 | -0.11 | -1.16% | 3,462 | 3,356 | 50.64% |
| AAPL240503C00167500 | 2024-04-30 12:39PM EDT | 167.50 | 7.40 | 7.30 | 7.45 | +0.05 | +0.68% | 288 | 5,498 | 50.00% |
| AAPL240503C00170000 | 2024-04-30 12:42PM EDT | 170.00 | 5.57 | 5.55 | 5.60 | -0.13 | -2.27% | 3,915 | 24,114 | 48.41% |
| AAPL240503C00172500 | 2024-04-30 12:39PM EDT | 172.50 | 4.10 | 4.05 | 4.10 | -0.06 | -1.44% | 4,733 | 8,316 | 48.36% |
| AAPL240503C00175000 | 2024-04-30 12:41PM EDT | 175.00 | 2.83 | 2.84 | 2.86 | -0.12 | -4.05% | 13,213 | 35,135 | 48.00% |
| AAPL240503C00177500 | 2024-04-30 12:41PM EDT | 177.50 | 1.86 | 1.85 | 1.86 | -0.08 | -4.12% | 6,624 | 23,276 | 47.02% |
| AAPL240503C00180000 | 2024-04-30 12:42PM EDT | 180.00 | 1.16 | 1.16 | 1.17 | -0.06 | -4.88% | 9,531 | 38,502 | 46.80% |
| AAPL240503C00182500 | 2024-04-30 12:42PM EDT | 182.50 | 0.68 | 0.68 | 0.70 | -0.06 | -8.00% | 6,137 | 12,357 | 46.63% |
| AAPL240503C00185000 | 2024-04-30 12:40PM EDT | 185.00 | 0.41 | 0.40 | 0.41 | -0.03 | -6.98% | 5,693 | 15,041 | 46.92% |
| AAPL240503C00187500 | 2024-04-30 12:40PM EDT | 187.50 | 0.23 | 0.23 | 0.25 | -0.02 | -7.41% | 1,748 | 4,119 | 48.05% |
| AAPL240503C00190000 | 2024-04-30 12:39PM EDT | 190.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.67% | 2,818 | 11,628 | 49.02% |
| AAPL240503C00192500 | 2024-04-30 12:39PM EDT | 192.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1,545 | 2,748 | 50.59% |
| AAPL240503C00195000 | 2024-04-30 12:35PM EDT | 195.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 979 | 8,399 | 52.73% |
| AAPL240503C00197500 | 2024-04-30 12:30PM EDT | 197.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 335 | 6,019 | 54.69% |
| AAPL240503C00200000 | 2024-04-30 12:36PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 2,139 | 9,324 | 25.00% |
| AAPL240503C00205000 | 2024-04-30 12:02PM EDT | 205.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 120 | 2,317 | 61.72% |
| AAPL240503C00210000 | 2024-04-30 12:35PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 470 | 2,147 | 67.19% |
| AAPL240503C00215000 | 2024-04-30 12:05PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 919 | 68.75% |
| AAPL240503C00220000 | 2024-04-30 12:05PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,709 | 75.00% |
| AAPL240503C00225000 | 2024-04-29 2:47PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 813 | 81.25% |
| AAPL240503C00230000 | 2024-04-29 9:45AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 87.50% |
| AAPL240503C00235000 | 2024-04-12 11:18AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 93.75% |
| AAPL240503C00240000 | 2024-04-03 12:25PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 60 | 98.44% |
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 103.13% |
| AAPL240503C00255000 | 2024-04-19 1:51PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 21 | 115.63% |
| AAPL240503C00265000 | 2024-04-30 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 41 | 125.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00100000 | 2024-04-30 10:18AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,121 | 168.75% |
| AAPL240503P00105000 | 2024-04-30 11:07AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 153.13% |
| AAPL240503P00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 137.50% |
| AAPL240503P00115000 | 2024-04-30 9:39AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 125.00% |
| AAPL240503P00120000 | 2024-04-30 10:12AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 85 | 115.63% |
| AAPL240503P00125000 | 2024-04-26 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 575 | 103.13% |
| AAPL240503P00130000 | 2024-04-30 10:02AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 321 | 90.63% |
| AAPL240503P00135000 | 2024-04-30 12:06PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 719 | 81.25% |
| AAPL240503P00138000 | 2024-04-30 12:12PM EDT | 138.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 121 | 48 | 78.13% |
| AAPL240503P00139000 | 2024-04-30 10:10AM EDT | 139.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 19 | 76.56% |
| AAPL240503P00140000 | 2024-04-30 12:33PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 153 | 1,518 | 77.34% |
| AAPL240503P00141000 | 2024-04-30 11:11AM EDT | 141.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 63 | 75.00% |
| AAPL240503P00142000 | 2024-04-30 12:15PM EDT | 142.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 156 | 1,002 | 72.66% |
| AAPL240503P00143000 | 2024-04-30 12:24PM EDT | 143.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 382 | 139 | 74.22% |
| AAPL240503P00144000 | 2024-04-30 12:09PM EDT | 144.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 93 | 260 | 71.88% |
| AAPL240503P00145000 | 2024-04-30 12:09PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 107 | 2,196 | 69.53% |
| AAPL240503P00146000 | 2024-04-30 12:23PM EDT | 146.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 215 | 149 | 68.75% |
| AAPL240503P00147000 | 2024-04-30 10:40AM EDT | 147.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 2,197 | 67.58% |
| AAPL240503P00148000 | 2024-04-30 11:13AM EDT | 148.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 57 | 1,048 | 65.23% |
| AAPL240503P00149000 | 2024-04-30 12:20PM EDT | 149.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 267 | 1,034 | 64.84% |
| AAPL240503P00150000 | 2024-04-30 12:31PM EDT | 150.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 452 | 3,980 | 62.11% |
| AAPL240503P00152500 | 2024-04-30 12:09PM EDT | 152.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 127 | 4,799 | 58.98% |
| AAPL240503P00155000 | 2024-04-30 12:37PM EDT | 155.00 | 0.09 | 0.09 | 0.10 | -0.03 | -23.08% | 747 | 16,878 | 55.86% |
| AAPL240503P00157500 | 2024-04-30 12:34PM EDT | 157.50 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 273 | 2,952 | 53.03% |
| AAPL240503P00160000 | 2024-04-30 12:40PM EDT | 160.00 | 0.25 | 0.24 | 0.25 | -0.05 | -17.24% | 2,059 | 18,816 | 51.17% |
| AAPL240503P00162500 | 2024-04-30 12:41PM EDT | 162.50 | 0.42 | 0.43 | 0.44 | -0.06 | -12.50% | 2,251 | 7,193 | 50.20% |
| AAPL240503P00165000 | 2024-04-30 12:40PM EDT | 165.00 | 0.74 | 0.73 | 0.74 | -0.05 | -6.33% | 4,893 | 16,005 | 49.27% |
| AAPL240503P00167500 | 2024-04-30 12:40PM EDT | 167.50 | 1.23 | 1.22 | 1.24 | -0.07 | -5.47% | 6,652 | 7,505 | 48.93% |
| AAPL240503P00170000 | 2024-04-30 12:42PM EDT | 170.00 | 1.96 | 1.94 | 1.96 | -0.07 | -3.45% | 6,311 | 15,969 | 48.58% |
| AAPL240503P00172500 | 2024-04-30 12:42PM EDT | 172.50 | 2.95 | 2.94 | 2.95 | -0.03 | -1.01% | 8,110 | 4,654 | 48.36% |
| AAPL240503P00175000 | 2024-04-30 12:41PM EDT | 175.00 | 4.20 | 4.15 | 4.20 | -0.05 | -1.18% | 3,066 | 8,375 | 47.85% |
| AAPL240503P00177500 | 2024-04-30 12:33PM EDT | 177.50 | 5.62 | 5.65 | 5.75 | -0.08 | -1.40% | 505 | 2,991 | 47.63% |
| AAPL240503P00180000 | 2024-04-30 12:15PM EDT | 180.00 | 7.42 | 7.45 | 7.60 | -0.18 | -2.37% | 240 | 4,255 | 48.22% |
| AAPL240503P00182500 | 2024-04-30 11:49AM EDT | 182.50 | 9.30 | 9.45 | 9.60 | -0.22 | -2.31% | 29 | 326 | 47.75% |
| AAPL240503P00185000 | 2024-04-30 12:09PM EDT | 185.00 | 11.40 | 11.65 | 11.80 | -0.63 | -5.24% | 132 | 295 | 48.15% |
| AAPL240503P00187500 | 2024-04-30 11:35AM EDT | 187.50 | 13.72 | 13.90 | 14.10 | -0.15 | -1.08% | 12 | 50 | 48.05% |
| AAPL240503P00190000 | 2024-04-30 11:31AM EDT | 190.00 | 16.30 | 16.40 | 16.65 | -0.07 | -0.43% | 45 | 62 | 50.49% |
| AAPL240503P00192500 | 2024-04-29 3:29PM EDT | 192.50 | 18.66 | 18.85 | 19.10 | 0.00 | - | 28 | 0 | 53.03% |
| AAPL240503P00195000 | 2024-04-29 2:45PM EDT | 195.00 | 20.80 | 21.40 | 21.65 | 0.00 | - | 108 | 0 | 61.91% |
| AAPL240503P00200000 | 2024-04-29 2:47PM EDT | 200.00 | 27.00 | 26.35 | 26.60 | +1.15 | +4.45% | 20 | 10 | 68.75% |
| AAPL240503P00205000 | 2024-04-29 3:42PM EDT | 205.00 | 31.20 | 31.15 | 31.70 | 0.00 | - | 40 | 0 | 72.85% |
© 2024 Yahoo. Tutti i diritti riservati.