AAPL - Apple Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL200529C001400002020-05-21 12:18PM EDT140.00177.30176.15177.600.00-11362.50%
AAPL200529C001600002020-05-13 7:08PM EDT160.00113.01162.60163.750.00--0613.04%
AAPL200529C001650002020-05-13 7:08PM EDT165.00108.46152.30153.550.00-20401.27%
AAPL200529C001750002020-05-13 7:08PM EDT175.00106.01148.20149.300.00-10560.55%
AAPL200529C001850002020-05-07 3:30PM EDT185.00118.35131.15132.600.00-70246.88%
AAPL200529C001900002020-05-08 1:32PM EDT190.00117.80126.15127.600.00-20235.55%
AAPL200529C001950002020-05-07 3:30PM EDT195.00108.28121.15122.600.00--0224.61%
AAPL200529C002000002020-05-26 10:08AM EDT200.00120.95116.20117.50+2.95+2.50%2021208.98%
AAPL200529C002050002020-05-07 3:33PM EDT205.0098.11111.15112.600.00--0203.52%
AAPL200529C002100002020-05-22 2:14PM EDT210.00108.48106.15107.600.00-213193.36%
AAPL200529C002150002020-05-13 7:08PM EDT215.0075.48101.15102.600.00-20183.40%
AAPL200529C002200002020-05-26 10:19AM EDT220.00101.6396.1597.55+18.64+22.46%122169.53%
AAPL200529C002250002020-05-21 9:41AM EDT225.0095.3291.1592.600.00-11164.06%
AAPL200529C002300002020-05-26 9:36AM EDT230.0091.7686.1587.60+15.63+20.53%33154.49%
AAPL200529C002350002020-05-20 9:35AM EDT235.0083.0581.1582.600.00-10145.31%
AAPL200529C002400002020-05-26 3:58PM EDT240.0076.9076.2577.60-0.50-0.65%114141.80%
AAPL200529C002425002020-05-26 1:32PM EDT242.5078.2074.0575.05+2.10+2.76%1212147.75%
AAPL200529C002450002020-05-07 3:32PM EDT245.0058.2471.2572.650.00-60134.86%
AAPL200529C002475002020-05-26 9:31AM EDT247.5076.0068.5570.15+5.40+7.65%22119.53%
AAPL200529C002500002020-05-26 10:55AM EDT250.0071.3566.0567.65+3.43+5.05%28115.23%
AAPL200529C002525002020-05-07 3:34PM EDT252.5050.8163.5565.150.00-30110.94%
AAPL200529C002550002020-05-15 12:42PM EDT255.0050.8561.1562.650.00-111112.11%
AAPL200529C002575002020-05-07 3:08PM EDT257.5046.1658.6060.150.00-100105.27%
AAPL200529C002600002020-05-26 9:59AM EDT260.0060.1056.3057.65+3.00+5.25%1147109.18%
AAPL200529C002625002020-05-20 1:26PM EDT262.5055.2553.6055.200.00-11498.83%
AAPL200529C002650002020-05-21 12:40PM EDT265.0052.3351.2552.700.00-374100.10%
AAPL200529C002675002020-05-26 11:30AM EDT267.5052.3848.7050.25+2.03+4.03%79095.61%
AAPL200529C002700002020-05-26 11:56AM EDT270.0048.4646.3047.55-0.17-0.35%2616487.79%
AAPL200529C002725002020-05-26 12:34PM EDT272.5047.4843.7545.20+1.03+2.22%38086.62%
AAPL200529C002750002020-05-26 3:13PM EDT275.0043.7141.3042.55+0.62+1.44%526179.10%
AAPL200529C002775002020-05-26 11:27AM EDT277.5042.0038.8040.20+0.74+1.79%216179.00%
AAPL200529C002800002020-05-26 3:21PM EDT280.0038.0936.1037.60+0.41+1.09%4731565.23%
AAPL200529C002825002020-05-26 3:54PM EDT282.5034.5533.8035.10-1.85-5.08%1429167.58%
AAPL200529C002850002020-05-26 3:59PM EDT285.0031.6531.3532.75-1.25-3.80%10075167.68%
AAPL200529C002875002020-05-26 3:35PM EDT287.5030.2328.8030.05+1.36+4.71%938457.52%
AAPL200529C002900002020-05-26 3:44PM EDT290.0026.8026.3527.75-1.77-6.20%4691,12358.40%
AAPL200529C002925002020-05-26 3:58PM EDT292.5024.5023.9025.30-1.53-5.88%924255.47%
AAPL200529C002950002020-05-26 3:47PM EDT295.0022.0321.2522.85-2.36-9.68%1091,17167.24%
AAPL200529C002975002020-05-26 3:31PM EDT297.5020.5418.9520.35-1.28-5.87%4239561.47%
AAPL200529C003000002020-05-26 3:53PM EDT300.0017.2016.6017.80-2.10-10.88%2,0073,00254.83%
AAPL200529C003025002020-05-26 3:59PM EDT302.5014.6514.0515.40-2.36-13.87%25571050.49%
AAPL200529C003050002020-05-26 3:59PM EDT305.0012.3412.1013.20-2.19-15.07%3,7962,52848.36%
AAPL200529C003075002020-05-26 3:59PM EDT307.5010.149.4510.55-2.41-19.20%3341,55839.97%
AAPL200529C003100002020-05-26 3:59PM EDT310.008.007.758.50-2.33-22.56%3,8632,50538.18%
AAPL200529C003125002020-05-26 3:59PM EDT312.506.325.656.55-1.98-23.86%1,4892,30035.96%
AAPL200529C003150002020-05-26 3:59PM EDT315.004.654.505.15-1.75-27.34%7,2594,68537.01%
AAPL200529C003175002020-05-26 3:59PM EDT317.503.153.153.55-1.60-33.68%13,1504,25634.20%
AAPL200529C003200002020-05-26 3:59PM EDT320.002.132.102.28-1.27-37.35%48,37710,38032.02%
AAPL200529C003225002020-05-26 3:59PM EDT322.501.361.351.48-1.03-43.10%34,8024,25031.71%
AAPL200529C003250002020-05-26 3:59PM EDT325.000.830.800.90-0.72-46.45%46,85311,41931.30%
AAPL200529C003275002020-05-26 3:59PM EDT327.500.510.470.73-0.50-49.50%22,7303,84434.42%
AAPL200529C003300002020-05-26 3:59PM EDT330.000.320.250.45-0.34-51.52%30,44412,29434.52%
AAPL200529C003325002020-05-26 3:59PM EDT332.500.170.160.25-0.23-57.50%5,6071,40034.13%
AAPL200529C003350002020-05-26 3:59PM EDT335.000.120.110.14-0.13-52.00%7,0429,95234.18%
AAPL200529C003375002020-05-26 3:59PM EDT337.500.080.080.11-0.09-52.94%1,9101,90136.33%
AAPL200529C003400002020-05-26 3:59PM EDT340.000.050.050.06-0.07-58.33%4,1185,65436.33%
AAPL200529C003425002020-05-26 3:57PM EDT342.500.040.040.10-0.05-55.56%1,29240242.58%
AAPL200529C003450002020-05-26 3:59PM EDT345.000.030.020.03-0.03-50.00%1,5374,91539.06%
AAPL200529C003475002020-05-26 3:45PM EDT347.500.030.020.03-0.02-40.00%63611041.80%
AAPL200529C003500002020-05-26 3:42PM EDT350.000.020.020.03-0.03-60.00%1,1933,30644.53%
AAPL200529C003550002020-05-26 3:44PM EDT355.000.020.010.02-0.02-50.00%44696348.05%
AAPL200529C003600002020-05-26 3:59PM EDT360.000.010.000.01-0.02-66.67%96379550.00%
AAPL200529C003650002020-05-26 1:29PM EDT365.000.010.000.01-0.01-50.00%2611,48151.56%
AAPL200529C003700002020-05-22 3:48PM EDT370.000.010.000.030.00-193061.72%
AAPL200529C003750002020-05-26 11:04AM EDT375.000.010.000.00-0.01-50.00%111,21750.00%
AAPL200529C003800002020-05-22 3:48PM EDT380.000.010.000.010.00-621,22064.06%
AAPL200529C003850002020-05-22 12:26PM EDT385.000.010.000.010.00-488168.75%
AAPL200529C003900002020-05-26 3:33PM EDT390.000.010.000.010.00-3429171.88%
Opzioni Putper29 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL200529P001350002020-05-13 7:09PM EDT135.000.020.000.000.00-1550.00%
AAPL200529P001400002020-05-13 7:09PM EDT140.000.240.000.010.00--6268.75%
AAPL200529P001450002020-05-13 7:09PM EDT145.000.070.000.000.00-302050.00%
AAPL200529P001500002020-05-19 9:43AM EDT150.000.010.000.000.00-7201100.00%
AAPL200529P001550002020-05-05 9:30AM EDT155.000.040.000.000.00-101850.00%
AAPL200529P001600002020-05-11 10:17AM EDT160.000.040.000.000.00-72250.00%
AAPL200529P001650002020-05-15 11:01AM EDT165.000.050.000.000.00-11150.00%
AAPL200529P001700002020-05-14 9:34AM EDT170.000.010.000.000.00-11850.00%
AAPL200529P001750002020-05-13 7:09PM EDT175.000.060.000.000.00-224650.00%
AAPL200529P001800002020-05-13 11:48AM EDT180.000.020.000.000.00-321850.00%
AAPL200529P001850002020-05-14 11:22AM EDT185.000.110.000.000.00-314350.00%
AAPL200529P001900002020-05-21 10:36AM EDT190.000.010.000.020.00-4198181.25%
AAPL200529P001950002020-05-19 3:08PM EDT195.000.020.000.150.00-2436207.81%
AAPL200529P002000002020-05-26 1:57PM EDT200.000.010.000.000.00-156150.00%
AAPL200529P002050002020-05-20 12:09PM EDT205.000.040.000.120.00-1446183.59%
AAPL200529P002100002020-05-26 10:46AM EDT210.000.010.000.120.00-5191174.22%
AAPL200529P002150002020-05-26 9:30AM EDT215.000.060.000.00+0.04+200.00%109450.00%
AAPL200529P002200002020-05-26 9:30AM EDT220.000.020.000.01+0.01+100.00%101,428125.00%
AAPL200529P002250002020-05-26 10:15AM EDT225.000.010.000.000.00-3049250.00%
AAPL200529P002300002020-05-26 11:32AM EDT230.000.010.000.010.00-1448109.38%
AAPL200529P002350002020-05-26 1:47PM EDT235.000.010.000.060.00-2905121.09%
AAPL200529P002400002020-05-26 2:28PM EDT240.000.010.000.010.00-1601,25396.88%
AAPL200529P002425002020-05-22 3:53PM EDT242.500.010.000.010.00-2648293.75%
AAPL200529P002450002020-05-26 9:30AM EDT245.000.010.000.010.00-15042490.63%
AAPL200529P002475002020-05-20 9:35AM EDT247.500.050.000.000.00-426750.00%
AAPL200529P002500002020-05-26 10:54AM EDT250.000.010.000.01-0.01-50.00%21,54584.38%
AAPL200529P002525002020-05-22 2:12PM EDT252.500.010.000.000.00-1416150.00%
AAPL200529P002550002020-05-26 9:45AM EDT255.000.010.000.02-0.01-50.00%968681.25%
AAPL200529P002575002020-05-26 11:46AM EDT257.500.010.000.02-0.02-66.67%211,25978.13%
AAPL200529P002600002020-05-26 1:33PM EDT260.000.010.000.00-0.02-66.67%1421,62350.00%
AAPL200529P002625002020-05-26 3:56PM EDT262.500.010.000.01-0.08-88.89%17829267.19%
AAPL200529P002650002020-05-26 3:56PM EDT265.000.010.000.02-0.02-66.67%2581,22667.97%
AAPL200529P002675002020-05-26 2:53PM EDT267.500.010.010.02-0.04-80.00%6070567.19%
AAPL200529P002700002020-05-26 3:42PM EDT270.000.020.010.02-0.04-66.67%5054,37164.06%
AAPL200529P002725002020-05-26 3:03PM EDT272.500.020.000.02-0.04-66.67%14088157.81%
AAPL200529P002750002020-05-26 3:57PM EDT275.000.010.010.02-0.06-85.71%1971,65357.03%
AAPL200529P002775002020-05-26 3:36PM EDT277.500.020.010.03-0.07-77.78%8553755.47%
AAPL200529P002800002020-05-26 3:48PM EDT280.000.030.020.03-0.07-70.00%1,1183,62353.52%
AAPL200529P002825002020-05-26 3:27PM EDT282.500.030.020.04-0.10-76.92%48242651.17%
AAPL200529P002850002020-05-26 3:59PM EDT285.000.050.030.05-0.11-68.75%1,4871,48850.59%
AAPL200529P002875002020-05-26 3:59PM EDT287.500.070.030.07-0.09-56.25%40498749.02%
AAPL200529P002900002020-05-26 3:59PM EDT290.000.090.050.09-0.11-55.00%2,6896,36446.88%
AAPL200529P002925002020-05-26 3:59PM EDT292.500.110.090.11-0.13-54.17%8311,52944.34%
AAPL200529P002950002020-05-26 3:59PM EDT295.000.150.070.15-0.13-46.43%3,8454,67642.48%
AAPL200529P002975002020-05-26 3:59PM EDT297.500.220.130.22-0.12-35.29%1,0382,45741.11%
AAPL200529P003000002020-05-26 3:59PM EDT300.000.300.240.30-0.13-30.23%10,69812,13239.16%
AAPL200529P003025002020-05-26 3:59PM EDT302.500.430.200.44-0.11-20.37%2,3282,91537.74%
AAPL200529P003050002020-05-26 3:59PM EDT305.000.590.450.62-0.15-20.27%11,1638,04135.96%
AAPL200529P003075002020-05-26 3:59PM EDT307.500.880.640.91-0.09-9.28%5,6702,75734.62%
AAPL200529P003100002020-05-26 3:59PM EDT310.001.251.251.34-0.13-9.42%14,7718,66733.47%
AAPL200529P003125002020-05-26 3:59PM EDT312.501.961.851.96+0.14+7.69%7,1123,34832.50%
AAPL200529P003150002020-05-26 3:59PM EDT315.002.702.682.89+0.13+5.06%22,8416,43432.30%
AAPL200529P003175002020-05-26 3:59PM EDT317.503.753.754.00+0.40+11.94%13,1962,67131.41%
AAPL200529P003200002020-05-26 3:59PM EDT320.005.454.805.45+0.80+17.20%19,7745,45631.09%
AAPL200529P003225002020-05-26 3:58PM EDT322.507.006.507.30+1.05+17.65%4,59866632.23%
AAPL200529P003250002020-05-26 3:59PM EDT325.009.258.659.35+1.75+23.33%1,6271,61433.57%
AAPL200529P003275002020-05-26 3:52PM EDT327.5011.3010.9511.50+1.70+17.71%2,3193034.42%
AAPL200529P003300002020-05-26 3:59PM EDT330.0013.3513.0513.80+1.15+9.43%82722436.08%
AAPL200529P003325002020-05-26 3:17PM EDT332.5014.5015.2516.30-1.25-7.94%2512140.77%
AAPL200529P003350002020-05-26 3:24PM EDT335.0016.8517.6518.95+0.02+0.12%513648.39%
AAPL200529P003400002020-05-26 3:23PM EDT340.0021.9022.4023.90-0.31-1.40%79956.35%
AAPL200529P003450002020-05-26 3:34PM EDT345.0027.5027.4028.45-4.15-13.11%63450.39%
AAPL200529P003550002020-05-26 3:34PM EDT355.0037.5037.3538.75+0.35+0.94%361576.32%
AAPL200529P003600002020-05-20 2:57PM EDT360.0040.9642.4543.800.00-4585.25%
AAPL200529P003700002020-05-22 3:22PM EDT370.0052.3652.6053.750.00-112197.56%
AAPL200529P003750002020-05-21 3:59PM EDT375.0057.6557.6058.850.00--7108.01%
AAPL200529P003900002020-05-26 3:58PM EDT390.0073.0572.6073.85+0.25+0.34%76127.54%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità