Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.230,19 +66,13 (+0,17%) Nasdaq
17.910,83 +52,14 (+0,29%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,52 -0,22 (-0,27%) Bitcoin EUR
56.965,20 -492,04 (-0,86%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:59AM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240726C00100000 | 2024-06-18 9:36AM EDT | 100.00 | 118.76 | 114.20 | 115.10 | 0.00 | - | 5 | 6 | 135.25% |
| AAPL240726C00130000 | 2024-06-26 3:48PM EDT | 130.00 | 83.92 | 84.30 | 85.20 | 0.00 | - | 2 | 2 | 95.95% |
| AAPL240726C00140000 | 2024-06-26 12:15PM EDT | 140.00 | 75.52 | 74.40 | 75.30 | 0.00 | - | 1 | 5 | 85.99% |
| AAPL240726C00150000 | 2024-06-26 11:16AM EDT | 150.00 | 64.25 | 64.45 | 65.30 | 0.00 | - | 1 | 105 | 74.56% |
| AAPL240726C00155000 | 2024-06-27 3:08PM EDT | 155.00 | 59.75 | 59.50 | 60.30 | 0.00 | - | 2 | 894 | 69.24% |
| AAPL240726C00160000 | 2024-06-21 10:01AM EDT | 160.00 | 51.38 | 54.50 | 55.45 | 0.00 | - | 1 | 140 | 64.87% |
| AAPL240726C00165000 | 2024-06-24 11:24AM EDT | 165.00 | 48.05 | 49.50 | 50.35 | 0.00 | - | 1 | 10 | 58.40% |
| AAPL240726C00170000 | 2024-06-25 10:52AM EDT | 170.00 | 40.65 | 44.60 | 45.55 | 0.00 | - | 6 | 57 | 55.13% |
| AAPL240726C00175000 | 2024-06-26 10:49AM EDT | 175.00 | 39.28 | 39.55 | 40.50 | 0.00 | - | 90 | 142 | 54.61% |
| AAPL240726C00180000 | 2024-06-28 9:53AM EDT | 180.00 | 35.00 | 34.65 | 35.50 | +0.40 | +1.16% | 25 | 99 | 48.73% |
| AAPL240726C00185000 | 2024-06-28 9:54AM EDT | 185.00 | 31.09 | 29.70 | 30.80 | +1.04 | +3.46% | 13 | 103 | 45.58% |
| AAPL240726C00190000 | 2024-06-28 11:28AM EDT | 190.00 | 25.42 | 24.85 | 25.40 | +0.14 | +0.55% | 8 | 413 | 36.22% |
| AAPL240726C00195000 | 2024-06-28 11:37AM EDT | 195.00 | 20.58 | 20.00 | 20.55 | +0.90 | +4.57% | 10 | 715 | 31.60% |
| AAPL240726C00200000 | 2024-06-28 10:57AM EDT | 200.00 | 15.98 | 15.65 | 15.85 | +0.28 | +1.78% | 20 | 2,842 | 27.56% |
| AAPL240726C00205000 | 2024-06-28 11:25AM EDT | 205.00 | 11.85 | 11.40 | 11.60 | +0.51 | +4.50% | 199 | 1,280 | 25.08% |
| AAPL240726C00210000 | 2024-06-28 11:40AM EDT | 210.00 | 7.65 | 7.65 | 7.80 | -0.10 | -1.29% | 398 | 2,809 | 22.88% |
| AAPL240726C00215000 | 2024-06-28 11:41AM EDT | 215.00 | 4.77 | 4.60 | 4.70 | -0.03 | -0.63% | 925 | 5,569 | 21.13% |
| AAPL240726C00220000 | 2024-06-28 11:42AM EDT | 220.00 | 2.65 | 2.66 | 2.72 | -0.15 | -5.17% | 5,409 | 10,289 | 20.94% |
| AAPL240726C00225000 | 2024-06-28 11:39AM EDT | 225.00 | 1.50 | 1.47 | 1.51 | -0.05 | -3.23% | 666 | 3,904 | 21.20% |
| AAPL240726C00230000 | 2024-06-28 11:40AM EDT | 230.00 | 0.79 | 0.79 | 0.81 | -0.03 | -3.66% | 894 | 6,402 | 21.63% |
| AAPL240726C00235000 | 2024-06-28 11:20AM EDT | 235.00 | 0.48 | 0.45 | 0.47 | +0.05 | +11.63% | 81 | 4,455 | 22.68% |
| AAPL240726C00240000 | 2024-06-28 11:25AM EDT | 240.00 | 0.33 | 0.31 | 0.32 | +0.05 | +17.86% | 212 | 4,842 | 24.44% |
| AAPL240726C00245000 | 2024-06-28 11:29AM EDT | 245.00 | 0.21 | 0.21 | 0.23 | +0.01 | +5.00% | 133 | 1,003 | 26.22% |
| AAPL240726C00250000 | 2024-06-28 11:01AM EDT | 250.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 23 | 1,799 | 27.64% |
| AAPL240726C00255000 | 2024-06-28 11:14AM EDT | 255.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 4 | 320 | 29.59% |
| AAPL240726C00260000 | 2024-06-28 9:41AM EDT | 260.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 2 | 1,895 | 31.15% |
| AAPL240726C00265000 | 2024-06-27 11:57AM EDT | 265.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 70 | 187 | 33.30% |
| AAPL240726C00270000 | 2024-06-27 1:55PM EDT | 270.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 79 | 35.84% |
| AAPL240726C00275000 | 2024-06-28 11:41AM EDT | 275.00 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 3 | 41 | 38.18% |
| AAPL240726C00280000 | 2024-06-27 12:41PM EDT | 280.00 | 0.08 | 0.02 | 0.07 | +0.01 | +14.29% | 10 | 27 | 39.36% |
| AAPL240726C00285000 | 2024-06-27 12:58PM EDT | 285.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 5 | 470 | 40.82% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240726P00100000 | 2024-06-27 3:49PM EDT | 100.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 10 | 96.48% |
| AAPL240726P00110000 | 2024-06-14 1:18PM EDT | 110.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 3 | 85.16% |
| AAPL240726P00135000 | 2024-06-14 11:09AM EDT | 135.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 3 | 58.20% |
| AAPL240726P00140000 | 2024-06-27 1:09PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 52.34% |
| AAPL240726P00145000 | 2024-06-28 9:56AM EDT | 145.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 23 | 50.78% |
| AAPL240726P00150000 | 2024-06-28 10:04AM EDT | 150.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 1 | 43 | 50.39% |
| AAPL240726P00155000 | 2024-06-24 11:10AM EDT | 155.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 7 | 48.05% |
| AAPL240726P00160000 | 2024-06-27 11:40AM EDT | 160.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 128 | 44.53% |
| AAPL240726P00165000 | 2024-06-26 11:25AM EDT | 165.00 | 0.04 | 0.03 | 0.11 | 0.00 | - | 4 | 64 | 42.09% |
| AAPL240726P00170000 | 2024-06-27 1:44PM EDT | 170.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 4 | 583 | 37.89% |
| AAPL240726P00175000 | 2024-06-27 10:32AM EDT | 175.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 2 | 169 | 35.25% |
| AAPL240726P00180000 | 2024-06-28 10:21AM EDT | 180.00 | 0.15 | 0.08 | 0.14 | 0.00 | - | 2 | 561 | 30.66% |
| AAPL240726P00185000 | 2024-06-28 11:35AM EDT | 185.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 5 | 1,277 | 27.34% |
| AAPL240726P00190000 | 2024-06-28 11:26AM EDT | 190.00 | 0.22 | 0.22 | 0.23 | -0.05 | -18.52% | 77 | 2,116 | 24.41% |
| AAPL240726P00195000 | 2024-06-28 11:31AM EDT | 195.00 | 0.36 | 0.34 | 0.36 | -0.05 | -12.20% | 84 | 1,390 | 22.00% |
| AAPL240726P00200000 | 2024-06-28 11:42AM EDT | 200.00 | 0.64 | 0.62 | 0.65 | -0.12 | -15.79% | 202 | 5,700 | 20.14% |
| AAPL240726P00205000 | 2024-06-28 11:37AM EDT | 205.00 | 1.28 | 1.24 | 1.28 | -0.19 | -12.93% | 428 | 2,129 | 18.85% |
| AAPL240726P00210000 | 2024-06-28 11:39AM EDT | 210.00 | 2.50 | 2.48 | 2.53 | -0.27 | -9.75% | 504 | 2,504 | 18.04% |
| AAPL240726P00215000 | 2024-06-28 11:39AM EDT | 215.00 | 4.56 | 4.55 | 4.65 | -0.29 | -5.98% | 210 | 1,510 | 17.52% |
| AAPL240726P00220000 | 2024-06-28 11:31AM EDT | 220.00 | 7.58 | 7.45 | 7.70 | -0.47 | -5.84% | 12 | 605 | 17.04% |
| AAPL240726P00225000 | 2024-06-27 11:47AM EDT | 225.00 | 12.72 | 11.25 | 11.70 | 0.00 | - | 11 | 98 | 17.35% |
| AAPL240726P00230000 | 2024-06-26 3:08PM EDT | 230.00 | 16.75 | 15.65 | 16.20 | 0.00 | - | 23 | 16 | 17.70% |
| AAPL240726P00235000 | 2024-06-28 10:07AM EDT | 235.00 | 20.00 | 20.50 | 21.10 | -4.44 | -18.17% | 2 | 0 | 20.26% |
| AAPL240726P00240000 | 2024-06-20 10:55AM EDT | 240.00 | 29.00 | 25.35 | 26.40 | 0.00 | - | 1 | 4 | 27.83% |
| AAPL240726P00250000 | 2024-06-27 3:40PM EDT | 250.00 | 35.93 | 35.20 | 36.10 | 0.00 | - | 2 | 3 | 30.45% |
| AAPL240726P00255000 | 2024-06-20 3:35PM EDT | 255.00 | 45.26 | 40.40 | 41.30 | 0.00 | - | 1 | 1 | 37.09% |
| AAPL240726P00260000 | 2024-06-27 3:40PM EDT | 260.00 | 45.95 | 45.30 | 46.30 | 0.00 | - | 2 | 0 | 40.31% |
© 2024 Yahoo. Tutti i diritti riservati.