Italia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
147,81-0,50 (-0,34%)
Alla chiusura: 04:00PM EST
147,50 -0,31 (-0,21%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL221209C000500002022-12-02 1:24PM EST50.0096.3597.5098.25+96.35-10333.59%
AAPL221209C000600002022-12-02 9:42AM EST60.0086.5587.5588.15+86.55-10265.63%
AAPL221209C000700002022-11-10 9:30AM EST70.0071.9077.5078.250.00-11235.16%
AAPL221209C000850002022-11-25 9:31AM EST85.0062.1562.5063.250.00-10178.13%
AAPL221209C000900002022-12-02 10:12AM EST90.0056.2357.6058.20+9.07+19.23%371167.97%
AAPL221209C000950002022-12-02 3:25PM EST95.0052.6552.5553.25+5.65+12.02%22151.56%
AAPL221209C001000002022-12-02 1:12PM EST100.0046.1847.6048.25-1.52-3.19%8021140.23%
AAPL221209C001050002022-12-02 12:12PM EST105.0041.7542.5543.20-4.38-9.49%14115.23%
AAPL221209C001100002022-12-02 10:19AM EST110.0036.4737.5538.25-2.10-5.44%509105.86%
AAPL221209C001150002022-11-29 3:55PM EST115.0026.1732.5533.300.00-31395.12%
AAPL221209C001200002022-12-02 3:13PM EST120.0027.8727.6028.30+1.67+6.37%173483.59%
AAPL221209C001210002022-12-02 9:34AM EST121.0025.6726.6027.30+25.67-1-80.66%
AAPL221209C001220002022-12-02 3:15PM EST122.0025.9025.6526.30+25.90-2-80.08%
AAPL221209C001230002022-12-02 10:28AM EST123.0023.1524.6525.25+23.15-5675.00%
AAPL221209C001240002022-12-02 10:05AM EST124.0022.5023.6524.25+22.50-2172.27%
AAPL221209C001250002022-12-02 1:16PM EST125.0021.4222.7023.20-1.87-8.03%39469.43%
AAPL221209C001260002022-12-02 12:19PM EST126.0020.9021.5522.25-1.59-7.07%43661.91%
AAPL221209C001270002022-12-02 3:37PM EST127.0020.2020.7021.20+1.36+7.22%111863.87%
AAPL221209C001280002022-12-02 3:44PM EST128.0019.4119.6020.20-1.09-5.32%12018156.64%
AAPL221209C001290002022-12-02 3:15PM EST129.0018.9018.7019.20+1.26+7.14%153158.30%
AAPL221209C001300002022-12-02 3:48PM EST130.0017.3517.5518.20-1.50-7.96%7610,31368.56%
AAPL221209C001310002022-12-02 3:04PM EST131.0016.3116.8017.20-1.04-5.99%1734055.96%
AAPL221209C001320002022-12-02 11:20AM EST132.0014.2215.7016.30-2.35-14.18%720653.03%
AAPL221209C001330002022-11-30 2:11PM EST133.0012.5014.5515.200.00-8434558.89%
AAPL221209C001340002022-12-02 12:59PM EST134.0012.3513.8014.15-1.70-12.10%3561553.81%
AAPL221209C001350002022-12-02 3:29PM EST135.0012.6012.7013.25-1.20-8.70%1191,32754.10%
AAPL221209C001360002022-12-02 3:15PM EST136.0011.8011.6012.25-1.01-7.88%16935850.78%
AAPL221209C001370002022-12-02 3:22PM EST137.0011.0010.6511.25-1.05-8.71%34437647.46%
AAPL221209C001380002022-12-02 3:57PM EST138.009.939.6510.25-1.17-10.54%20855244.09%
AAPL221209C001390002022-12-02 3:57PM EST139.008.988.759.20-1.17-11.53%34695239.31%
AAPL221209C001400002022-12-02 3:57PM EST140.008.107.958.25-0.80-8.99%4121,69837.31%
AAPL221209C001410002022-12-02 3:57PM EST141.007.146.907.35-0.91-11.30%1441,05936.18%
AAPL221209C001420002022-12-02 3:59PM EST142.006.296.006.35-0.96-13.24%6552,65932.50%
AAPL221209C001430002022-12-02 3:59PM EST143.005.455.155.50-0.93-14.58%6922,65931.64%
AAPL221209C001440002022-12-02 3:58PM EST144.004.704.504.60-0.85-15.32%1,0083,29829.30%
AAPL221209C001450002022-12-02 3:59PM EST145.003.783.753.85-1.04-21.58%3,3685,27028.86%
AAPL221209C001460002022-12-02 3:59PM EST146.003.053.103.15-1.00-24.69%10,1643,38028.27%
AAPL221209C001470002022-12-02 3:59PM EST147.002.472.442.52-0.88-26.27%20,0934,00927.71%
AAPL221209C001480002022-12-02 3:59PM EST148.001.911.901.96-0.79-29.26%12,8755,10127.15%
AAPL221209C001490002022-12-02 3:59PM EST149.001.431.431.45-0.77-35.00%7,4566,11026.20%
AAPL221209C001500002022-12-02 3:59PM EST150.001.051.031.07-0.70-40.00%25,04015,45925.93%
AAPL221209C001525002022-12-02 3:59PM EST152.500.410.400.42-0.45-52.33%15,13510,19725.00%
AAPL221209C001550002022-12-02 3:59PM EST155.000.160.150.16-0.24-60.00%28,12816,74125.44%
AAPL221209C001575002022-12-02 3:58PM EST157.500.070.060.07-0.11-61.11%8,1959,12927.05%
AAPL221209C001600002022-12-02 3:59PM EST160.000.030.030.04-0.07-70.00%3,61210,87429.69%
AAPL221209C001625002022-12-02 3:59PM EST162.500.020.020.03-0.04-66.67%6553,56733.20%
AAPL221209C001650002022-12-02 3:58PM EST165.000.020.010.02-0.02-50.00%3435,69535.94%
AAPL221209C001675002022-12-02 2:06PM EST167.500.010.010.02-0.01-50.00%1391,71040.23%
AAPL221209C001700002022-12-02 3:59PM EST170.000.010.000.01-0.01-50.00%2422,20240.63%
AAPL221209C001725002022-12-02 12:50PM EST172.500.010.000.010.00-1787144.53%
AAPL221209C001750002022-12-02 1:18PM EST175.000.010.000.010.00-1134,85048.44%
AAPL221209C001775002022-12-02 10:50AM EST177.500.010.000.010.00-1975151.56%
AAPL221209C001800002022-12-01 1:54PM EST180.000.010.000.010.00-24779651.56%
AAPL221209C001850002022-12-02 9:32AM EST185.000.010.000.010.00-159659.38%
AAPL221209C001900002022-11-28 2:13PM EST190.000.010.000.010.00-428365.63%
AAPL221209C001950002022-11-23 11:53AM EST195.000.010.000.010.00-2152571.88%
AAPL221209C002000002022-12-02 12:54PM EST200.000.010.000.010.00-112176.56%
AAPL221209C002050002022-11-23 10:25AM EST205.000.010.000.010.00-511081.25%
AAPL221209C002100002022-11-17 12:40PM EST210.000.010.000.010.00-1053887.50%
AAPL221209C002150002022-11-23 10:42AM EST215.000.010.000.010.00--55093.75%
AAPL221209C002200002022-11-14 11:07AM EST220.000.010.000.010.00-2296.88%
AAPL221209C002250002022-11-11 3:56PM EST225.000.010.000.010.00-1041103.13%
AAPL221209C002300002022-11-10 3:57PM EST230.000.010.000.010.00-2526109.38%
AAPL221209C002400002022-11-15 11:53AM EST240.000.010.000.010.00-1414118.75%
AAPL221209C002500002022-11-29 2:24PM EST250.000.010.000.010.00-133125.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL221209P000700002022-11-22 11:47AM EST70.000.010.000.010.00-5161181.25%
AAPL221209P000800002022-11-11 10:14AM EST80.000.030.000.010.00-165153.13%
AAPL221209P000850002022-12-01 10:17AM EST85.000.010.000.010.00-5228137.50%
AAPL221209P000900002022-11-30 11:59AM EST90.000.010.000.010.00-1119125.00%
AAPL221209P000950002022-11-30 12:42PM EST95.000.010.000.010.00-2611,548112.50%
AAPL221209P001000002022-12-01 10:16AM EST100.000.010.000.010.00-282998.44%
AAPL221209P001050002022-12-02 12:49PM EST105.000.010.000.010.00-1371187.50%
AAPL221209P001100002022-12-02 3:04PM EST110.000.010.000.010.00-4088478.13%
AAPL221209P001150002022-12-02 3:45PM EST115.000.010.010.02-0.01-50.00%91361773.44%
AAPL221209P001200002022-12-02 3:48PM EST120.000.020.010.020.00-452,65462.50%
AAPL221209P001210002022-12-02 11:28AM EST121.000.020.010.02+0.02-14-60.16%
AAPL221209P001220002022-12-02 1:38PM EST122.000.020.010.02+0.02-2-57.81%
AAPL221209P001230002022-12-02 3:20PM EST123.000.020.010.020.00-1274555.47%
AAPL221209P001240002022-12-02 3:46PM EST124.000.030.010.030.00-1837855.08%
AAPL221209P001250002022-12-02 3:56PM EST125.000.020.020.03-0.01-33.33%3692,71954.30%
AAPL221209P001260002022-12-02 1:54PM EST126.000.020.020.03-0.01-33.33%271,48951.95%
AAPL221209P001270002022-12-02 3:31PM EST127.000.020.020.03-0.02-50.00%8966250.78%
AAPL221209P001280002022-12-02 3:59PM EST128.000.030.020.03-0.01-25.00%15168848.44%
AAPL221209P001290002022-12-02 3:36PM EST129.000.030.030.04-0.02-40.00%1372,07248.05%
AAPL221209P001300002022-12-02 3:58PM EST130.000.040.030.04-0.01-20.00%88515,17345.70%
AAPL221209P001310002022-12-02 3:58PM EST131.000.030.030.04-0.03-50.00%2131,45743.36%
AAPL221209P001320002022-12-02 3:59PM EST132.000.080.040.05+0.02+33.33%7551,90942.19%
AAPL221209P001330002022-12-02 3:59PM EST133.000.050.040.05-0.02-28.57%6111,73139.84%
AAPL221209P001340002022-12-02 3:59PM EST134.000.060.050.06-0.04-40.00%1,7203,40538.48%
AAPL221209P001350002022-12-02 3:59PM EST135.000.070.070.08-0.04-36.36%14,6325,90137.70%
AAPL221209P001360002022-12-02 3:55PM EST136.000.080.080.09-0.07-46.67%1,6301,89335.84%
AAPL221209P001370002022-12-02 3:59PM EST137.000.110.100.11-0.07-38.89%3,5951,92434.47%
AAPL221209P001380002022-12-02 3:59PM EST138.000.130.120.13-0.09-40.91%2,5073,93532.81%
AAPL221209P001390002022-12-02 3:59PM EST139.000.160.160.17-0.12-42.86%2,6263,90031.84%
AAPL221209P001400002022-12-02 3:59PM EST140.000.220.210.22-0.14-38.89%19,06614,38730.76%
AAPL221209P001410002022-12-02 3:59PM EST141.000.290.280.29-0.17-36.96%3,5007,78629.88%
AAPL221209P001420002022-12-02 3:59PM EST142.000.380.380.39-0.21-35.59%8,4707,49729.10%
AAPL221209P001430002022-12-02 3:59PM EST143.000.520.510.52-0.21-28.77%8,2134,17128.32%
AAPL221209P001440002022-12-02 3:59PM EST144.000.700.690.71-0.22-23.91%6,4992,43927.93%
AAPL221209P001450002022-12-02 3:59PM EST145.000.930.930.95-0.24-20.51%19,44910,15027.47%
AAPL221209P001460002022-12-02 3:59PM EST146.001.241.221.24-0.21-14.48%19,0333,31326.86%
AAPL221209P001470002022-12-02 3:59PM EST147.001.601.591.62-0.19-10.61%10,8603,82126.51%
AAPL221209P001480002022-12-02 3:59PM EST148.002.062.012.06-0.15-6.79%6,45613,18325.95%
AAPL221209P001490002022-12-02 3:59PM EST149.002.582.562.60-0.12-4.44%9242,52425.66%
AAPL221209P001500002022-12-02 3:59PM EST150.003.193.153.25+0.04+1.27%3,9293,40825.78%
AAPL221209P001525002022-12-02 3:55PM EST152.505.224.855.25+0.42+8.75%2302,40527.78%
AAPL221209P001550002022-12-02 3:59PM EST155.007.307.157.50+0.30+4.29%3542,19630.18%
AAPL221209P001575002022-12-02 3:54PM EST157.5010.109.409.95+1.25+14.12%425235.60%
AAPL221209P001600002022-12-02 3:58PM EST160.0012.1511.7512.45+0.75+6.58%4824742.09%
AAPL221209P001625002022-12-02 2:24PM EST162.5016.2514.4515.05+1.90+13.24%93451.95%
AAPL221209P001650002022-12-02 11:41AM EST165.0018.2516.9517.50+1.25+7.35%15356.25%
AAPL221209P001675002022-12-02 3:04PM EST167.5020.2219.4020.00+0.97+5.04%21062.01%
AAPL221209P001700002022-12-02 11:34AM EST170.0023.4521.9022.45+0.40+1.74%1065.33%
AAPL221209P001725002022-12-01 2:49PM EST172.5023.7524.4525.100.00-18058.40%
AAPL221209P001750002022-12-02 11:43AM EST175.0028.3626.8027.50+1.06+3.88%62178.42%
AAPL221209P001775002022-12-02 3:37PM EST177.5030.5029.4030.05+0.45+1.50%1059.77%
AAPL221209P001800002022-11-25 11:12AM EST180.0031.9031.9032.550.00-1063.67%
AAPL221209P001900002022-11-28 2:41PM EST190.0046.2041.9042.550.00-2078.91%
AAPL221209P001950002022-11-30 3:51PM EST195.0047.5546.9047.55+47.55--185.94%
AAPL221209P002000002022-12-02 12:54PM EST200.0053.7051.9052.55+1.70+3.27%1092.58%
AAPL221209P002050002022-11-25 9:34AM EST205.0057.5556.9057.550.00-1099.22%
AAPL221209P002150002022-11-30 10:00AM EST215.0073.4066.9067.55+73.40--0111.72%
AAPL221209P002200002022-11-30 10:00AM EST220.0078.4071.9072.55+78.40--0117.97%
AAPL221209P002300002022-11-14 11:34AM EST230.0081.8081.9082.550.00-20128.91%