AAPL - Apple Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL190524C001500002019-05-16 2:29PM EDT150.0040.900.000.000.00-34300.00%
AAPL190524C001600002019-05-20 3:56PM EDT160.0023.250.000.000.00-10400.00%
AAPL190524C001675002019-05-20 3:03PM EDT167.5014.850.000.000.00-5600.00%
AAPL190524C001725002019-05-20 3:40PM EDT172.5011.100.000.000.00-28200.00%
AAPL190524C001750002019-05-20 3:59PM EDT175.008.900.000.000.00-4,08700.00%
AAPL190524C001775002019-05-20 3:56PM EDT177.506.750.000.000.00-1,23400.00%
AAPL190524C001800002019-05-20 3:59PM EDT180.004.800.000.000.00-6,55600.00%
AAPL190524C001825002019-05-20 3:59PM EDT182.503.150.000.000.00-16,91800.00%
AAPL190524C001850002019-05-20 3:59PM EDT185.001.870.000.000.00-28,77903.13%
AAPL190524C001875002019-05-20 3:59PM EDT187.500.990.000.000.00-13,87006.25%
AAPL190524C001900002019-05-20 3:59PM EDT190.000.480.000.000.00-15,64106.25%
AAPL190524C001925002019-05-20 3:59PM EDT192.500.220.000.000.00-9,612012.50%
AAPL190524C001950002019-05-20 3:59PM EDT195.000.100.000.000.00-7,401012.50%
AAPL190524C001975002019-05-20 3:58PM EDT197.500.050.000.000.00-5,193012.50%
AAPL190524C002000002019-05-20 3:59PM EDT200.000.020.000.000.00-4,065025.00%
AAPL190524C002025002019-05-20 3:59PM EDT202.500.020.000.000.00-709025.00%
AAPL190524C002050002019-05-20 3:59PM EDT205.000.010.000.000.00-607025.00%
AAPL190524C002075002019-05-20 3:58PM EDT207.500.010.000.000.00-990025.00%
AAPL190524C002100002019-05-20 1:29PM EDT210.000.010.000.000.00-395025.00%
AAPL190524C002125002019-05-20 11:34AM EDT212.500.010.000.000.00-83025.00%
AAPL190524C002150002019-05-17 3:20PM EDT215.000.010.000.000.00-2025.00%
AAPL190524C002175002019-05-20 2:21PM EDT217.500.010.000.000.00-2025.00%
AAPL190524C002200002019-05-20 3:40PM EDT220.000.010.000.000.00-15050.00%
AAPL190524C002225002019-05-17 3:29PM EDT222.500.010.000.000.00-1,151050.00%
AAPL190524C002250002019-05-20 11:24AM EDT225.000.010.000.000.00-98050.00%
AAPL190524C002300002019-05-17 10:59AM EDT230.000.010.000.000.00-1050.00%
AAPL190524C002325002019-05-13 9:30AM EDT232.500.030.000.000.00-1050.00%
AAPL190524C002350002019-05-20 11:20AM EDT235.000.010.010.000.00-9078.13%
AAPL190524C002375002019-05-08 10:11AM EDT237.500.020.000.000.00-1050.00%
AAPL190524C002425002019-05-02 9:54AM EDT242.500.040.000.000.00-1050.00%
Opzioni Putper24 maggio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL190524P001500002019-05-20 3:59PM EDT150.000.010.000.000.00-969050.00%
AAPL190524P001650002019-05-20 3:58PM EDT165.000.110.000.000.00-3,923025.00%
AAPL190524P001725002019-05-20 3:59PM EDT172.500.400.000.000.00-9,321012.50%
AAPL190524P001750002019-05-20 3:59PM EDT175.000.640.000.000.00-11,129012.50%
AAPL190524P001775002019-05-20 3:59PM EDT177.501.010.000.000.00-10,30406.25%
AAPL190524P001800002019-05-20 3:59PM EDT180.001.620.000.000.00-23,43503.13%
AAPL190524P001825002019-05-20 3:59PM EDT182.502.500.000.000.00-17,07600.78%
AAPL190524P001850002019-05-20 3:59PM EDT185.003.700.000.000.00-10,04900.00%
AAPL190524P001875002019-05-20 3:59PM EDT187.505.350.000.000.00-3,98600.00%
AAPL190524P001900002019-05-20 3:57PM EDT190.007.300.000.000.00-3,72200.00%
AAPL190524P001925002019-05-20 3:58PM EDT192.509.510.000.000.00-90400.00%
AAPL190524P001950002019-05-20 3:49PM EDT195.0012.250.000.000.00-1,84600.00%
AAPL190524P001975002019-05-20 3:58PM EDT197.5014.380.000.000.00-18800.00%
AAPL190524P002000002019-05-20 3:53PM EDT200.0016.900.000.000.00-31500.00%
AAPL190524P002025002019-05-20 3:51PM EDT202.5019.670.000.000.00-6700.00%
AAPL190524P002275002019-04-30 12:41PM EDT227.5027.600.000.000.00--00.00%
AAPL190524P002300002019-05-07 2:58PM EDT230.0032.100.000.000.00-100.00%
AAPL190524P002500002019-05-16 1:10PM EDT250.0058.800.000.000.00-2000.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità