Italia markets closed
Dow Jones
38.051,23 -334,86 (-0,87%) Nasdaq
15.825,77 -157,31 (-0,98%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.286,65 -52,42 (-3,91%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:54PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 105.00 | 64.36 | 68.05 | 68.60 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 120.00 | 57.80 | 53.15 | 53.70 | 0.00 | - | 1 | 1 | 54.69% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 130.00 | 37.20 | 43.20 | 43.75 | 0.00 | - | 1 | 2 | 49.22% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 135.00 | 32.10 | 38.35 | 38.95 | 0.00 | - | 1 | 1 | 52.73% |
| AAPL240524C00140000 | 2024-04-26 10:55AM EDT | 140.00 | 31.69 | 33.40 | 34.00 | 0.00 | - | 10 | 13 | 47.66% |
| AAPL240524C00145000 | 2024-04-29 12:14PM EDT | 145.00 | 29.99 | 28.60 | 29.00 | 0.00 | - | 1 | 5 | 41.16% |
| AAPL240524C00150000 | 2024-04-30 11:18AM EDT | 150.00 | 24.80 | 23.70 | 24.00 | -0.34 | -1.35% | 4 | 26 | 34.77% |
| AAPL240524C00155000 | 2024-04-30 10:23AM EDT | 155.00 | 20.48 | 19.05 | 19.25 | +0.38 | +1.89% | 4 | 244 | 32.45% |
| AAPL240524C00160000 | 2024-04-30 11:35AM EDT | 160.00 | 15.26 | 14.60 | 14.75 | -0.04 | -0.26% | 6 | 265 | 30.79% |
| AAPL240524C00165000 | 2024-04-30 1:37PM EDT | 165.00 | 10.60 | 10.60 | 10.75 | -0.17 | -1.58% | 428 | 817 | 30.18% |
| AAPL240524C00170000 | 2024-04-30 1:35PM EDT | 170.00 | 7.20 | 7.20 | 7.30 | -0.45 | -5.88% | 194 | 2,233 | 29.35% |
| AAPL240524C00175000 | 2024-04-30 1:36PM EDT | 175.00 | 4.50 | 4.50 | 4.60 | -0.21 | -4.46% | 259 | 5,751 | 28.79% |
| AAPL240524C00180000 | 2024-04-30 1:36PM EDT | 180.00 | 2.60 | 2.58 | 2.64 | -0.16 | -5.80% | 249 | 4,269 | 28.20% |
| AAPL240524C00185000 | 2024-04-30 1:19PM EDT | 185.00 | 1.45 | 1.40 | 1.44 | -0.05 | -3.33% | 216 | 4,552 | 28.22% |
| AAPL240524C00190000 | 2024-04-30 1:28PM EDT | 190.00 | 0.75 | 0.72 | 0.74 | -0.03 | -3.85% | 268 | 3,006 | 28.37% |
| AAPL240524C00195000 | 2024-04-30 1:19PM EDT | 195.00 | 0.41 | 0.39 | 0.40 | +0.01 | +2.50% | 136 | 1,879 | 29.25% |
| AAPL240524C00200000 | 2024-04-30 1:27PM EDT | 200.00 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 236 | 1,015 | 30.52% |
| AAPL240524C00205000 | 2024-04-30 12:55PM EDT | 205.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 30 | 652 | 31.93% |
| AAPL240524C00210000 | 2024-04-30 1:06PM EDT | 210.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 16 | 420 | 33.50% |
| AAPL240524C00215000 | 2024-04-29 3:56PM EDT | 215.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 28 | 35.06% |
| AAPL240524C00220000 | 2024-04-30 10:11AM EDT | 220.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 12 | 51 | 38.28% |
| AAPL240524C00225000 | 2024-04-29 2:58PM EDT | 225.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 12 | 13 | 39.45% |
| AAPL240524C00230000 | 2024-04-29 3:54PM EDT | 230.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 13 | 42.38% |
| AAPL240524C00235000 | 2024-04-30 11:51AM EDT | 235.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 12 | 43.75% |
| AAPL240524C00240000 | 2024-04-29 9:32AM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 46.48% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 47.27% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00100000 | 2024-04-25 12:47PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 70.31% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 67.19% |
| AAPL240524P00110000 | 2024-04-25 11:51AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 11 | 61.72% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 115.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | - | 1 | 58.98% |
| AAPL240524P00120000 | 2024-04-29 11:19AM EDT | 120.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 8 | 895 | 54.30% |
| AAPL240524P00125000 | 2024-04-29 1:06PM EDT | 125.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 26 | 131 | 51.17% |
| AAPL240524P00130000 | 2024-04-29 1:22PM EDT | 130.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 51 | 108 | 47.27% |
| AAPL240524P00135000 | 2024-04-29 3:34PM EDT | 135.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 67 | 228 | 44.04% |
| AAPL240524P00140000 | 2024-04-30 11:33AM EDT | 140.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 14 | 738 | 40.63% |
| AAPL240524P00145000 | 2024-04-30 9:44AM EDT | 145.00 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 8 | 611 | 37.45% |
| AAPL240524P00150000 | 2024-04-30 1:38PM EDT | 150.00 | 0.34 | 0.33 | 0.34 | +0.01 | +3.23% | 235 | 2,707 | 34.91% |
| AAPL240524P00155000 | 2024-04-30 1:38PM EDT | 155.00 | 0.59 | 0.58 | 0.59 | +0.03 | +5.36% | 251 | 757 | 32.54% |
| AAPL240524P00160000 | 2024-04-30 1:18PM EDT | 160.00 | 1.07 | 1.09 | 1.11 | -0.02 | -1.83% | 150 | 1,338 | 31.06% |
| AAPL240524P00165000 | 2024-04-30 1:23PM EDT | 165.00 | 1.99 | 2.00 | 2.03 | -0.03 | -1.49% | 625 | 1,959 | 29.81% |
| AAPL240524P00170000 | 2024-04-30 1:26PM EDT | 170.00 | 3.45 | 3.55 | 3.65 | -0.15 | -4.17% | 160 | 1,422 | 29.46% |
| AAPL240524P00175000 | 2024-04-30 1:29PM EDT | 175.00 | 5.90 | 5.90 | 6.00 | 0.00 | - | 89 | 732 | 29.16% |
| AAPL240524P00180000 | 2024-04-30 10:51AM EDT | 180.00 | 8.14 | 9.00 | 9.15 | -0.19 | -2.28% | 15 | 207 | 29.29% |
| AAPL240524P00185000 | 2024-04-30 1:34PM EDT | 185.00 | 12.96 | 12.90 | 13.05 | +1.36 | +11.72% | 49 | 124 | 30.31% |
| AAPL240524P00190000 | 2024-04-30 11:01AM EDT | 190.00 | 16.60 | 17.20 | 17.40 | +0.25 | +1.53% | 1 | 13 | 31.70% |
| AAPL240524P00195000 | 2024-04-30 10:46AM EDT | 195.00 | 20.50 | 21.90 | 22.30 | -7.38 | -26.47% | 1 | 3 | 36.60% |
| AAPL240524P00200000 | 2024-04-29 10:15AM EDT | 200.00 | 24.77 | 26.60 | 27.20 | 0.00 | - | 6 | 6 | 40.87% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 205.00 | 39.93 | 31.60 | 32.45 | 0.00 | - | 1 | 1 | 49.02% |
© 2024 Yahoo. Tutti i diritti riservati.