Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.182,08 +18,02 (+0,05%) Nasdaq
17.865,56 +6,88 (+0,04%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,63 -0,11 (-0,13%) Bitcoin EUR
56.789,92 -711,42 (-1,24%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:10PM EDT. Mercato aperto.
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00145000 | 2024-06-17 11:36AM EDT | 145.00 | 72.48 | 69.50 | 70.55 | 0.00 | - | - | 1 | 75.07% |
| AAPL240802C00160000 | 2024-06-28 11:34AM EDT | 160.00 | 55.20 | 54.70 | 55.60 | +1.47 | +2.74% | 2 | 1 | 60.79% |
| AAPL240802C00175000 | 2024-06-26 10:19AM EDT | 175.00 | 38.69 | 39.60 | 40.60 | 0.00 | - | 1 | 28 | 49.98% |
| AAPL240802C00180000 | 2024-06-28 11:52AM EDT | 180.00 | 35.86 | 34.70 | 35.90 | +0.85 | +2.43% | 1 | 20 | 47.17% |
| AAPL240802C00185000 | 2024-06-28 9:57AM EDT | 185.00 | 30.45 | 30.10 | 31.15 | -0.01 | -0.03% | 10 | 183 | 43.51% |
| AAPL240802C00190000 | 2024-06-27 3:09PM EDT | 190.00 | 25.83 | 25.50 | 26.05 | 0.00 | - | 14 | 163 | 37.20% |
| AAPL240802C00195000 | 2024-06-28 10:50AM EDT | 195.00 | 21.73 | 20.90 | 21.25 | +0.73 | +3.48% | 2 | 9,014 | 32.79% |
| AAPL240802C00200000 | 2024-06-28 11:47AM EDT | 200.00 | 17.15 | 16.70 | 17.00 | +0.75 | +4.57% | 9 | 8,699 | 30.80% |
| AAPL240802C00205000 | 2024-06-28 11:33AM EDT | 205.00 | 12.90 | 12.60 | 12.90 | +0.15 | +1.18% | 11 | 460 | 28.28% |
| AAPL240802C00210000 | 2024-06-28 11:35AM EDT | 210.00 | 9.35 | 9.15 | 9.35 | +0.20 | +2.19% | 148 | 1,567 | 26.59% |
| AAPL240802C00215000 | 2024-06-28 11:53AM EDT | 215.00 | 6.65 | 6.40 | 6.55 | +0.20 | +3.10% | 525 | 2,610 | 25.86% |
| AAPL240802C00220000 | 2024-06-28 11:53AM EDT | 220.00 | 4.38 | 4.30 | 4.40 | -0.05 | -1.13% | 727 | 3,249 | 25.46% |
| AAPL240802C00225000 | 2024-06-28 11:53AM EDT | 225.00 | 2.85 | 2.82 | 2.88 | -0.05 | -1.72% | 162 | 1,797 | 25.45% |
| AAPL240802C00230000 | 2024-06-28 11:53AM EDT | 230.00 | 1.86 | 1.80 | 1.84 | +0.03 | +1.64% | 920 | 17,825 | 25.62% |
| AAPL240802C00235000 | 2024-06-28 11:52AM EDT | 235.00 | 1.22 | 1.15 | 1.19 | +0.10 | +8.93% | 364 | 723 | 26.14% |
| AAPL240802C00240000 | 2024-06-28 11:28AM EDT | 240.00 | 0.84 | 0.78 | 0.79 | +0.03 | +3.70% | 268 | 933 | 26.93% |
| AAPL240802C00245000 | 2024-06-28 11:35AM EDT | 245.00 | 0.57 | 0.55 | 0.58 | 0.00 | - | 18 | 406 | 28.30% |
| AAPL240802C00250000 | 2024-06-28 11:37AM EDT | 250.00 | 0.40 | 0.40 | 0.42 | +0.02 | +5.26% | 66 | 1,119 | 29.47% |
| AAPL240802C00255000 | 2024-06-28 11:54AM EDT | 255.00 | 0.31 | 0.30 | 0.31 | 0.00 | - | 5 | 198 | 30.62% |
| AAPL240802C00260000 | 2024-06-28 10:46AM EDT | 260.00 | 0.24 | 0.23 | 0.25 | 0.00 | - | 165 | 552 | 32.15% |
| AAPL240802C00265000 | 2024-06-28 9:32AM EDT | 265.00 | 0.22 | 0.19 | 0.19 | +0.03 | +15.79% | 100 | 133 | 33.25% |
| AAPL240802C00270000 | 2024-06-28 9:32AM EDT | 270.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 100 | 89 | 34.77% |
| AAPL240802C00275000 | 2024-06-26 2:06PM EDT | 275.00 | 0.12 | 0.06 | 0.18 | 0.00 | - | 5 | 145 | 37.70% |
| AAPL240802C00280000 | 2024-06-27 2:29PM EDT | 280.00 | 0.09 | 0.04 | 0.15 | 0.00 | - | 1 | 14 | 38.97% |
| AAPL240802C00285000 | 2024-06-26 2:13PM EDT | 285.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 5 | 37 | 40.33% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00100000 | 2024-06-17 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 81.25% |
| AAPL240802P00120000 | 2024-06-17 10:31AM EDT | 120.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 62.50% |
| AAPL240802P00135000 | 2024-06-24 9:54AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 305 | 53.13% |
| AAPL240802P00145000 | 2024-06-26 11:52AM EDT | 145.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 51.95% |
| AAPL240802P00150000 | 2024-06-17 10:23AM EDT | 150.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | 5 | 15 | 48.63% |
| AAPL240802P00160000 | 2024-06-27 2:01PM EDT | 160.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 2 | 4 | 42.68% |
| AAPL240802P00165000 | 2024-06-26 10:57AM EDT | 165.00 | 0.15 | 0.04 | 0.14 | +0.02 | +15.38% | 1 | 23 | 39.16% |
| AAPL240802P00170000 | 2024-06-27 9:49AM EDT | 170.00 | 0.12 | 0.10 | 0.17 | -0.03 | -20.00% | 11 | 52 | 36.23% |
| AAPL240802P00175000 | 2024-06-27 2:03PM EDT | 175.00 | 0.20 | 0.13 | 0.21 | 0.00 | - | 4 | 132 | 33.40% |
| AAPL240802P00180000 | 2024-06-27 1:01PM EDT | 180.00 | 0.22 | 0.21 | 0.22 | -0.03 | -10.71% | 1 | 459 | 29.64% |
| AAPL240802P00185000 | 2024-06-28 10:28AM EDT | 185.00 | 0.34 | 0.31 | 0.35 | -0.03 | -8.11% | 37 | 325 | 28.03% |
| AAPL240802P00190000 | 2024-06-28 11:22AM EDT | 190.00 | 0.50 | 0.50 | 0.52 | -0.10 | -16.67% | 38 | 433 | 26.00% |
| AAPL240802P00195000 | 2024-06-28 11:53AM EDT | 195.00 | 0.85 | 0.85 | 0.88 | -0.07 | -7.61% | 120 | 785 | 24.77% |
| AAPL240802P00200000 | 2024-06-28 11:54AM EDT | 200.00 | 1.46 | 1.42 | 1.45 | -0.10 | -6.45% | 422 | 1,720 | 23.46% |
| AAPL240802P00205000 | 2024-06-28 11:54AM EDT | 205.00 | 2.45 | 2.41 | 2.54 | -0.25 | -9.26% | 90 | 630 | 23.07% |
| AAPL240802P00210000 | 2024-06-28 11:51AM EDT | 210.00 | 3.79 | 3.95 | 4.05 | -0.36 | -8.67% | 184 | 2,248 | 22.24% |
| AAPL240802P00215000 | 2024-06-28 10:41AM EDT | 215.00 | 6.20 | 6.10 | 6.35 | -0.05 | -0.80% | 31 | 780 | 22.07% |
| AAPL240802P00220000 | 2024-06-28 11:25AM EDT | 220.00 | 8.80 | 9.05 | 9.20 | -0.45 | -4.86% | 11 | 50 | 21.46% |
| AAPL240802P00225000 | 2024-06-26 2:46PM EDT | 225.00 | 12.38 | 12.50 | 13.10 | 0.00 | - | 11 | 53 | 22.76% |
| AAPL240802P00230000 | 2024-06-26 9:31AM EDT | 230.00 | 19.37 | 16.10 | 17.15 | 0.00 | - | 1 | 4 | 22.78% |
| AAPL240802P00235000 | 2024-06-27 12:51PM EDT | 235.00 | 21.47 | 20.25 | 21.45 | 0.00 | - | 2 | 4 | 21.90% |
| AAPL240802P00240000 | 2024-06-28 11:24AM EDT | 240.00 | 25.40 | 25.45 | 26.35 | -0.91 | -3.46% | 2 | 0 | 24.46% |
| AAPL240802P00245000 | 2024-06-18 9:42AM EDT | 245.00 | 29.70 | 30.40 | 31.55 | 0.00 | - | - | 0 | 29.88% |
© 2024 Yahoo. Tutti i diritti riservati.