Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.450,83 +583,14 (+0,99%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2024-04-11 2:41PM EDT | 50.00 | 127.10 | 120.00 | 123.60 | 0.00 | - | 2 | 231 | 66.27% |
| AAPL251219C00055000 | 2024-04-18 9:46AM EDT | 55.00 | 116.33 | 115.50 | 119.25 | 0.00 | - | 10 | 159 | 64.76% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 113.71 | 111.05 | 114.70 | 0.00 | - | 2 | 238 | 62.67% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 65.00 | 109.30 | 107.35 | 109.85 | 0.00 | - | 16 | 337 | 61.51% |
| AAPL251219C00070000 | 2024-04-01 12:05PM EDT | 70.00 | 104.62 | 102.15 | 105.30 | 0.00 | - | 490 | 916 | 57.83% |
| AAPL251219C00075000 | 2024-04-26 1:36PM EDT | 75.00 | 99.95 | 98.60 | 100.30 | -1.35 | -1.33% | 3 | 331 | 56.54% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 80.00 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 74.70% |
| AAPL251219C00085000 | 2024-04-23 9:58AM EDT | 85.00 | 87.35 | 89.80 | 91.45 | 0.00 | - | 1 | 309 | 52.78% |
| AAPL251219C00090000 | 2024-04-19 10:27AM EDT | 90.00 | 82.30 | 85.55 | 87.00 | 0.00 | - | 2 | 227 | 51.04% |
| AAPL251219C00095000 | 2024-04-25 2:49PM EDT | 95.00 | 81.67 | 81.25 | 82.65 | 0.00 | - | 1 | 59 | 51.04% |
| AAPL251219C00100000 | 2024-04-26 2:39PM EDT | 100.00 | 78.48 | 77.05 | 78.30 | +1.18 | +1.53% | 14 | 1,518 | 49.12% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 105.00 | 69.79 | 72.95 | 74.10 | 0.00 | - | 2 | 175 | 47.51% |
| AAPL251219C00110000 | 2024-04-26 12:59PM EDT | 110.00 | 69.95 | 68.90 | 69.85 | +1.40 | +2.04% | 21 | 572 | 45.76% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 115.00 | 66.15 | 64.75 | 65.80 | 0.00 | - | 1 | 326 | 44.36% |
| AAPL251219C00120000 | 2024-04-19 10:31AM EDT | 120.00 | 58.05 | 60.85 | 61.70 | 0.00 | - | 2 | 591 | 42.81% |
| AAPL251219C00125000 | 2024-04-19 1:49PM EDT | 125.00 | 54.08 | 56.90 | 57.65 | 0.00 | - | 4 | 515 | 41.28% |
| AAPL251219C00130000 | 2024-04-24 12:04PM EDT | 130.00 | 53.33 | 53.25 | 53.85 | 0.00 | - | 7 | 498 | 40.10% |
| AAPL251219C00135000 | 2024-04-18 9:38AM EDT | 135.00 | 49.03 | 49.45 | 50.25 | 0.00 | - | 2 | 1,051 | 39.11% |
| AAPL251219C00140000 | 2024-04-26 11:48AM EDT | 140.00 | 47.60 | 45.85 | 46.55 | +1.65 | +3.59% | 3 | 1,476 | 37.88% |
| AAPL251219C00145000 | 2024-04-26 3:47PM EDT | 145.00 | 43.38 | 42.35 | 43.25 | +3.26 | +8.13% | 6 | 631 | 37.10% |
| AAPL251219C00150000 | 2024-04-26 3:47PM EDT | 150.00 | 40.04 | 39.10 | 39.85 | +1.09 | +2.80% | 6 | 2,582 | 36.06% |
| AAPL251219C00155000 | 2024-04-23 3:43PM EDT | 155.00 | 34.60 | 36.00 | 36.70 | 0.00 | - | 2 | 738 | 35.23% |
| AAPL251219C00160000 | 2024-04-26 3:19PM EDT | 160.00 | 33.74 | 32.95 | 33.45 | +2.09 | +6.60% | 1 | 1,566 | 34.15% |
| AAPL251219C00165000 | 2024-04-26 12:48PM EDT | 165.00 | 30.90 | 30.05 | 30.55 | +0.82 | +2.73% | 2 | 2,786 | 33.37% |
| AAPL251219C00170000 | 2024-04-24 11:29AM EDT | 170.00 | 26.85 | 27.35 | 27.95 | 0.00 | - | 5 | 7,523 | 32.81% |
| AAPL251219C00175000 | 2024-04-25 1:30PM EDT | 175.00 | 24.93 | 24.75 | 25.25 | 0.00 | - | 2 | 2,073 | 32.00% |
| AAPL251219C00180000 | 2024-04-26 2:17PM EDT | 180.00 | 22.78 | 22.35 | 22.75 | -0.02 | -0.09% | 2 | 8,715 | 31.27% |
| AAPL251219C00185000 | 2024-04-26 10:08AM EDT | 185.00 | 21.00 | 20.10 | 20.50 | +0.75 | +3.70% | 3 | 3,092 | 30.69% |
| AAPL251219C00190000 | 2024-04-24 9:40AM EDT | 190.00 | 18.80 | 18.05 | 18.45 | +1.30 | +7.43% | 3 | 2,859 | 30.19% |
| AAPL251219C00195000 | 2024-04-26 2:17PM EDT | 195.00 | 16.45 | 16.10 | 16.50 | +1.14 | +7.45% | 6 | 2,117 | 29.66% |
| AAPL251219C00200000 | 2024-04-26 3:23PM EDT | 200.00 | 14.87 | 14.45 | 14.65 | -0.08 | -0.54% | 7 | 7,139 | 29.10% |
| AAPL251219C00205000 | 2024-04-26 3:19PM EDT | 205.00 | 13.22 | 12.85 | 13.10 | +0.52 | +4.09% | 1 | 1,065 | 28.75% |
| AAPL251219C00210000 | 2024-04-26 3:23PM EDT | 210.00 | 11.72 | 11.40 | 11.60 | +0.22 | +1.91% | 7 | 4,479 | 28.32% |
| AAPL251219C00215000 | 2024-04-26 12:38PM EDT | 215.00 | 10.30 | 10.05 | 10.30 | +0.02 | +0.19% | 4 | 6,164 | 28.00% |
| AAPL251219C00220000 | 2024-04-25 2:22PM EDT | 220.00 | 9.05 | 8.75 | 9.05 | 0.00 | - | 5 | 2,640 | 27.60% |
| AAPL251219C00225000 | 2024-04-26 12:48PM EDT | 225.00 | 8.00 | 7.80 | 7.95 | +0.31 | +4.03% | 1 | 1,219 | 27.26% |
| AAPL251219C00230000 | 2024-04-26 9:30AM EDT | 230.00 | 7.00 | 6.85 | 7.05 | 0.00 | - | 2 | 2,071 | 27.07% |
| AAPL251219C00235000 | 2024-04-19 10:06AM EDT | 235.00 | 5.75 | 6.00 | 6.20 | 0.00 | - | 21 | 1,104 | 26.82% |
| AAPL251219C00240000 | 2024-04-25 3:33PM EDT | 240.00 | 5.43 | 5.20 | 5.40 | 0.00 | - | 3 | 1,507 | 26.52% |
| AAPL251219C00245000 | 2024-04-26 1:42PM EDT | 245.00 | 4.75 | 4.60 | 4.80 | +0.32 | +7.22% | 81 | 458 | 26.44% |
| AAPL251219C00250000 | 2024-04-26 2:08PM EDT | 250.00 | 4.14 | 4.05 | 4.15 | +0.04 | +0.98% | 17 | 4,612 | 26.15% |
| AAPL251219C00260000 | 2024-04-26 3:15PM EDT | 260.00 | 3.24 | 3.10 | 3.20 | +0.14 | +4.52% | 13 | 808 | 25.88% |
| AAPL251219C00270000 | 2024-04-26 3:15PM EDT | 270.00 | 2.53 | 2.35 | 2.60 | +0.12 | +4.98% | 82 | 1,109 | 26.00% |
| AAPL251219C00280000 | 2024-04-24 3:39PM EDT | 280.00 | 1.88 | 1.83 | 1.95 | 0.00 | - | 73 | 1,587 | 25.65% |
| AAPL251219C00290000 | 2024-04-26 1:25PM EDT | 290.00 | 1.54 | 1.44 | 1.61 | +0.03 | +1.99% | 2 | 1,004 | 25.87% |
| AAPL251219C00300000 | 2024-04-26 12:12PM EDT | 300.00 | 1.23 | 1.20 | 1.30 | -0.03 | -2.38% | 1 | 6,013 | 25.95% |
| AAPL251219C00310000 | 2024-04-26 3:12PM EDT | 310.00 | 1.02 | 0.95 | 1.03 | +0.03 | +3.03% | 20 | 5,947 | 25.93% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2024-04-24 12:57PM EDT | 50.00 | 0.15 | 0.12 | 0.19 | 0.00 | - | 16 | 2,288 | 41.80% |
| AAPL251219P00055000 | 2024-04-26 10:28AM EDT | 55.00 | 0.22 | 0.15 | 0.23 | +0.04 | +22.22% | 20 | 282 | 39.70% |
| AAPL251219P00060000 | 2024-04-09 9:30AM EDT | 60.00 | 0.27 | 0.21 | 0.29 | 0.00 | - | 1 | 376 | 38.04% |
| AAPL251219P00065000 | 2024-04-05 11:29AM EDT | 65.00 | 0.36 | 0.27 | 0.36 | 0.00 | - | 20 | 169 | 36.48% |
| AAPL251219P00070000 | 2024-04-25 11:57AM EDT | 70.00 | 0.42 | 0.37 | 0.45 | 0.00 | - | 10 | 788 | 35.06% |
| AAPL251219P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 0.65 | 0.48 | 0.58 | 0.00 | - | 1 | 1,149 | 33.99% |
| AAPL251219P00080000 | 2024-04-25 11:58AM EDT | 80.00 | 0.69 | 0.63 | 0.73 | 0.00 | - | 10 | 1,230 | 32.89% |
| AAPL251219P00085000 | 2024-04-17 9:31AM EDT | 85.00 | 0.92 | 0.80 | 0.92 | 0.00 | - | 1 | 1,293 | 31.90% |
| AAPL251219P00090000 | 2024-04-19 2:03PM EDT | 90.00 | 1.34 | 1.01 | 1.14 | 0.00 | - | 1 | 2,914 | 30.92% |
| AAPL251219P00095000 | 2024-04-15 10:54AM EDT | 95.00 | 1.23 | 1.27 | 1.41 | 0.00 | - | 10 | 1,110 | 30.02% |
| AAPL251219P00100000 | 2024-04-26 9:55AM EDT | 100.00 | 1.60 | 1.58 | 1.72 | -0.08 | -4.76% | 1 | 802 | 29.10% |
| AAPL251219P00105000 | 2024-04-24 10:24AM EDT | 105.00 | 2.20 | 2.01 | 2.09 | 0.00 | - | 56 | 169 | 28.24% |
| AAPL251219P00110000 | 2024-04-19 2:38PM EDT | 110.00 | 3.10 | 2.41 | 2.59 | 0.00 | - | 1 | 719 | 27.61% |
| AAPL251219P00115000 | 2024-04-24 1:28PM EDT | 115.00 | 3.10 | 2.91 | 3.10 | 0.00 | - | 6 | 857 | 26.80% |
| AAPL251219P00120000 | 2024-04-26 11:48AM EDT | 120.00 | 3.50 | 3.55 | 3.70 | -0.20 | -5.41% | 2 | 4,031 | 26.02% |
| AAPL251219P00125000 | 2024-04-18 12:19PM EDT | 125.00 | 4.84 | 4.30 | 4.40 | 0.00 | - | 17 | 1,668 | 25.28% |
| AAPL251219P00130000 | 2024-04-26 2:40PM EDT | 130.00 | 5.15 | 5.10 | 5.25 | 0.00 | - | 13 | 3,309 | 24.64% |
| AAPL251219P00135000 | 2024-04-24 12:38PM EDT | 135.00 | 6.30 | 6.05 | 6.35 | 0.00 | - | 4 | 996 | 24.23% |
| AAPL251219P00140000 | 2024-04-24 11:39AM EDT | 140.00 | 7.48 | 7.05 | 7.25 | 0.00 | - | 2 | 2,481 | 23.26% |
| AAPL251219P00145000 | 2024-04-24 12:44PM EDT | 145.00 | 8.65 | 8.30 | 8.45 | 0.00 | - | 30 | 1,384 | 22.58% |
| AAPL251219P00150000 | 2024-04-26 2:49PM EDT | 150.00 | 9.67 | 9.70 | 9.85 | -0.32 | -3.20% | 4 | 4,439 | 21.97% |
| AAPL251219P00155000 | 2024-04-24 12:43PM EDT | 155.00 | 11.60 | 11.20 | 11.65 | 0.00 | - | 2 | 1,656 | 21.66% |
| AAPL251219P00160000 | 2024-04-24 12:43PM EDT | 160.00 | 13.35 | 12.90 | 13.15 | 0.00 | - | 8 | 7,246 | 20.73% |
| AAPL251219P00165000 | 2024-04-25 3:06PM EDT | 165.00 | 14.70 | 14.80 | 15.05 | 0.00 | - | 32 | 2,297 | 20.07% |
| AAPL251219P00170000 | 2024-04-26 3:24PM EDT | 170.00 | 16.60 | 16.85 | 17.15 | -0.47 | -2.75% | 7 | 1,841 | 19.41% |
| AAPL251219P00175000 | 2024-04-26 1:33PM EDT | 175.00 | 19.05 | 19.15 | 19.65 | -2.20 | -10.35% | 12 | 7,963 | 18.96% |
| AAPL251219P00180000 | 2024-04-25 11:09AM EDT | 180.00 | 21.00 | 21.60 | 22.10 | -1.26 | -5.66% | 3 | 5,636 | 18.18% |
| AAPL251219P00185000 | 2024-04-24 3:44PM EDT | 185.00 | 24.53 | 24.30 | 24.90 | 0.00 | - | 3 | 1,413 | 17.53% |
| AAPL251219P00190000 | 2024-04-24 1:41PM EDT | 190.00 | 27.50 | 27.10 | 27.90 | 0.00 | - | 1 | 2,769 | 16.81% |
| AAPL251219P00195000 | 2024-04-22 11:26AM EDT | 195.00 | 33.15 | 30.15 | 31.30 | 0.00 | - | 1 | 2,379 | 16.28% |
| AAPL251219P00200000 | 2024-04-24 3:38PM EDT | 200.00 | 34.27 | 33.55 | 34.75 | 0.00 | - | 2 | 3,276 | 15.46% |
| AAPL251219P00205000 | 2024-04-18 12:07PM EDT | 205.00 | 39.26 | 37.05 | 39.90 | 0.00 | - | 3 | 1,339 | 16.98% |
| AAPL251219P00210000 | 2024-04-19 11:49AM EDT | 210.00 | 45.65 | 40.75 | 43.35 | 0.00 | - | 3 | 2,944 | 15.55% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 215.00 | 38.38 | 49.20 | 51.55 | 0.00 | - | 5 | 4,705 | 21.93% |
| AAPL251219P00220000 | 2024-04-23 10:22AM EDT | 220.00 | 53.80 | 50.30 | 52.75 | 0.00 | - | 1 | 1,476 | 16.43% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 225.00 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 14.79% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 230.00 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 25.92% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 235.00 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 26.96% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 240.00 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 245.00 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 21.15% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 250.00 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 260.00 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 21.52% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 270.00 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00280000 | 2023-12-18 10:51AM EDT | 280.00 | 85.33 | 90.15 | 92.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 290.00 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 300.00 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 37.76% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 310.00 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.