Italia markets closed
FTSE MIB
33.103,39 -83,50 (-0,25%) Dow Jones
39.255,00 +90,94 (+0,23%) Nasdaq
17.912,81 +54,13 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,48 -0,26 (-0,32%) Bitcoin EUR
56.817,67 -689,11 (-1,20%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:31AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240712C00100000 | 2024-06-25 10:54AM EDT | 100.00 | 109.97 | 114.25 | 115.00 | 0.00 | - | 1 | 2 | 177.15% |
| AAPL240712C00120000 | 2024-06-21 11:54AM EDT | 120.00 | 91.95 | 94.30 | 95.05 | 0.00 | - | 5 | 5 | 141.41% |
| AAPL240712C00130000 | 2024-06-26 1:44PM EDT | 130.00 | 84.20 | 84.15 | 84.95 | 0.00 | - | 3 | 11 | 116.31% |
| AAPL240712C00140000 | 2024-06-11 9:37AM EDT | 140.00 | 57.45 | 74.20 | 75.10 | 0.00 | - | - | 1 | 106.45% |
| AAPL240712C00145000 | 2024-06-17 12:31PM EDT | 145.00 | 72.26 | 69.20 | 70.10 | 0.00 | - | 1 | 1 | 98.73% |
| AAPL240712C00150000 | 2024-06-26 3:25PM EDT | 150.00 | 65.27 | 64.25 | 65.10 | +1.51 | +2.37% | 1 | 12 | 92.38% |
| AAPL240712C00155000 | 2024-06-10 1:36PM EDT | 155.00 | 40.25 | 59.20 | 60.10 | 0.00 | - | 1 | 1 | 83.98% |
| AAPL240712C00160000 | 2024-06-26 9:51AM EDT | 160.00 | 52.33 | 54.30 | 55.15 | 0.00 | - | 10 | 11 | 79.59% |
| AAPL240712C00165000 | 2024-06-24 11:24AM EDT | 165.00 | 47.60 | 49.40 | 50.10 | 0.00 | - | 1 | 14 | 73.24% |
| AAPL240712C00170000 | 2024-06-26 11:01AM EDT | 170.00 | 43.58 | 44.35 | 45.10 | 0.00 | - | 1 | 47 | 65.48% |
| AAPL240712C00175000 | 2024-06-28 10:55AM EDT | 175.00 | 39.57 | 39.45 | 40.00 | -0.73 | -1.81% | 6 | 308 | 58.59% |
| AAPL240712C00180000 | 2024-06-28 9:38AM EDT | 180.00 | 35.45 | 34.35 | 35.20 | +1.50 | +4.42% | 2 | 142 | 53.03% |
| AAPL240712C00185000 | 2024-06-28 10:40AM EDT | 185.00 | 30.34 | 29.45 | 30.15 | +0.82 | +2.78% | 3 | 167 | 53.00% |
| AAPL240712C00190000 | 2024-06-27 1:55PM EDT | 190.00 | 25.29 | 24.75 | 25.00 | +0.80 | +3.27% | 50 | 595 | 43.29% |
| AAPL240712C00195000 | 2024-06-27 12:28PM EDT | 195.00 | 19.25 | 19.75 | 20.00 | 0.00 | - | 3 | 2,064 | 36.01% |
| AAPL240712C00200000 | 2024-06-28 10:27AM EDT | 200.00 | 15.35 | 14.85 | 15.10 | +0.84 | +5.79% | 28 | 5,318 | 29.83% |
| AAPL240712C00205000 | 2024-06-28 11:15AM EDT | 205.00 | 10.40 | 10.25 | 10.40 | +0.11 | +1.07% | 88 | 1,312 | 24.78% |
| AAPL240712C00210000 | 2024-06-28 11:09AM EDT | 210.00 | 6.01 | 6.20 | 6.30 | -0.19 | -3.06% | 477 | 4,557 | 21.90% |
| AAPL240712C00215000 | 2024-06-28 11:15AM EDT | 215.00 | 3.19 | 3.15 | 3.25 | -0.06 | -1.84% | 4,918 | 12,782 | 20.64% |
| AAPL240712C00220000 | 2024-06-28 11:14AM EDT | 220.00 | 1.41 | 1.41 | 1.44 | -0.06 | -4.08% | 3,610 | 17,413 | 20.45% |
| AAPL240712C00225000 | 2024-06-28 11:12AM EDT | 225.00 | 0.57 | 0.57 | 0.58 | -0.05 | -8.06% | 596 | 4,758 | 20.90% |
| AAPL240712C00230000 | 2024-06-28 11:12AM EDT | 230.00 | 0.26 | 0.25 | 0.26 | -0.01 | -4.00% | 1,155 | 9,168 | 22.41% |
| AAPL240712C00235000 | 2024-06-28 11:12AM EDT | 235.00 | 0.13 | 0.14 | 0.14 | -0.02 | -13.33% | 115 | 2,051 | 24.56% |
| AAPL240712C00240000 | 2024-06-28 11:15AM EDT | 240.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 89 | 3,865 | 27.54% |
| AAPL240712C00245000 | 2024-06-28 10:50AM EDT | 245.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 60 | 679 | 30.08% |
| AAPL240712C00250000 | 2024-06-28 10:36AM EDT | 250.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 23 | 748 | 32.52% |
| AAPL240712C00255000 | 2024-06-28 9:42AM EDT | 255.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 591 | 35.16% |
| AAPL240712C00260000 | 2024-06-27 2:23PM EDT | 260.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 6,283 | 37.31% |
| AAPL240712C00265000 | 2024-06-28 9:58AM EDT | 265.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 431 | 40.63% |
| AAPL240712C00270000 | 2024-06-26 12:12PM EDT | 270.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 20 | 313 | 41.80% |
| AAPL240712C00275000 | 2024-06-27 3:18PM EDT | 275.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 78 | 44.92% |
| AAPL240712C00280000 | 2024-06-28 9:48AM EDT | 280.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 108 | 47.66% |
| AAPL240712C00285000 | 2024-06-27 9:51AM EDT | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 120 | 190 | 50.39% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240712P00100000 | 2024-06-10 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 115.63% |
| AAPL240712P00110000 | 2024-06-21 9:50AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 100.00% |
| AAPL240712P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| AAPL240712P00120000 | 2024-06-03 12:47PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 87.50% |
| AAPL240712P00125000 | 2024-06-11 1:12PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 82.81% |
| AAPL240712P00135000 | 2024-06-10 12:08PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
| AAPL240712P00140000 | 2024-06-21 1:06PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 65.63% |
| AAPL240712P00145000 | 2024-06-14 11:11AM EDT | 145.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 60.94% |
| AAPL240712P00150000 | 2024-06-18 11:18AM EDT | 150.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 59.38% |
| AAPL240712P00155000 | 2024-06-27 11:49AM EDT | 155.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 54.69% |
| AAPL240712P00160000 | 2024-06-27 3:03PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 90 | 51.56% |
| AAPL240712P00165000 | 2024-06-27 9:37AM EDT | 165.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 105 | 48.05% |
| AAPL240712P00170000 | 2024-06-28 11:15AM EDT | 170.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 887 | 44.92% |
| AAPL240712P00175000 | 2024-06-28 11:03AM EDT | 175.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 7 | 951 | 41.02% |
| AAPL240712P00180000 | 2024-06-28 11:08AM EDT | 180.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 132 | 1,674 | 36.91% |
| AAPL240712P00185000 | 2024-06-28 11:06AM EDT | 185.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 65 | 1,776 | 33.30% |
| AAPL240712P00190000 | 2024-06-28 11:11AM EDT | 190.00 | 0.08 | 0.08 | 0.09 | -0.03 | -25.00% | 466 | 5,217 | 29.10% |
| AAPL240712P00195000 | 2024-06-28 11:11AM EDT | 195.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 200 | 2,417 | 25.15% |
| AAPL240712P00200000 | 2024-06-28 11:11AM EDT | 200.00 | 0.22 | 0.22 | 0.23 | -0.07 | -24.14% | 523 | 3,739 | 21.78% |
| AAPL240712P00205000 | 2024-06-28 11:09AM EDT | 205.00 | 0.58 | 0.52 | 0.54 | -0.07 | -10.77% | 447 | 3,650 | 19.48% |
| AAPL240712P00210000 | 2024-06-28 11:12AM EDT | 210.00 | 1.44 | 1.40 | 1.43 | -0.22 | -13.25% | 557 | 3,658 | 18.20% |
| AAPL240712P00215000 | 2024-06-28 11:14AM EDT | 215.00 | 3.45 | 3.35 | 3.45 | -0.46 | -11.19% | 1,066 | 1,112 | 17.82% |
| AAPL240712P00220000 | 2024-06-28 10:19AM EDT | 220.00 | 6.00 | 6.55 | 6.75 | -1.45 | -19.46% | 97 | 5,597 | 17.73% |
| AAPL240712P00225000 | 2024-06-28 10:44AM EDT | 225.00 | 10.31 | 10.85 | 11.15 | -1.84 | -15.14% | 106 | 312 | 19.56% |
| AAPL240712P00230000 | 2024-06-26 12:41PM EDT | 230.00 | 15.85 | 15.60 | 15.90 | 0.00 | - | 37 | 52 | 21.44% |
| AAPL240712P00235000 | 2024-06-27 9:50AM EDT | 235.00 | 21.05 | 20.55 | 20.80 | 0.00 | - | 1 | 0 | 23.63% |
| AAPL240712P00240000 | 2024-06-27 2:44PM EDT | 240.00 | 26.20 | 25.35 | 26.15 | 0.00 | - | 12 | 5 | 36.52% |
| AAPL240712P00245000 | 2024-06-12 3:31PM EDT | 245.00 | 27.60 | 30.35 | 31.15 | 0.00 | - | - | 0 | 41.55% |
| AAPL240712P00250000 | 2024-06-07 1:37PM EDT | 250.00 | 53.65 | 35.45 | 36.15 | 0.00 | - | 1 | 0 | 46.39% |
© 2024 Yahoo. Tutti i diritti riservati.