AAPL - Apple Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL190719C000800002019-07-15 12:31PM EDT80.00124.50123.50124.700.00-33600.00%
AAPL190719C000850002019-06-28 12:48PM EDT85.00114.40118.95120.250.00-4400.00%
AAPL190719C000900002019-07-11 9:32AM EDT90.00113.95113.50114.700.00-100.00%
AAPL190719C000950002019-06-04 2:04PM EDT95.0084.83109.25109.600.00-10100.00%
AAPL190719C001000002019-07-12 10:47AM EDT100.00103.64103.90105.100.00-100.00%
AAPL190719C001050002019-06-28 10:25AM EDT105.0092.8898.9099.950.00-100.00%
AAPL190719C001100002019-07-16 9:41AM EDT110.0095.4593.5094.700.00-1600.00%
AAPL190719C001150002019-06-07 11:04AM EDT115.0085.2587.9590.650.00-400337.50%
AAPL190719C001200002019-07-15 1:23PM EDT120.0084.7383.5084.700.00-6900.00%
AAPL190719C001250002019-07-17 3:37PM EDT125.0079.0078.5079.700.00-1500.00%
AAPL190719C001300002019-07-17 12:07PM EDT130.0075.0073.9075.050.00-2000.00%
AAPL190719C001350002019-07-16 9:42AM EDT135.0070.6068.5069.700.00-300.00%
AAPL190719C001400002019-07-17 1:53PM EDT140.0064.8563.5064.700.00-700.00%
AAPL190719C001450002019-07-17 10:37AM EDT145.0059.7558.9060.050.00-200.00%
AAPL190719C001500002019-07-17 12:23PM EDT150.0054.7053.9555.050.00-13000.00%
AAPL190719C001550002019-07-17 2:45PM EDT155.0049.5048.5049.700.00-4300.00%
AAPL190719C001600002019-07-17 2:38PM EDT160.0044.5843.9545.050.00-3100.00%
AAPL190719C001650002019-07-17 3:33PM EDT165.0039.2538.9040.150.00-4000.00%
AAPL190719C001700002019-07-17 3:38PM EDT170.0034.1034.5034.900.00-7800.00%
AAPL190719C001750002019-07-17 2:44PM EDT175.0029.6029.6530.050.00-15600.00%
AAPL190719C001800002019-07-17 3:53PM EDT180.0023.7723.5024.300.00-62200.00%
AAPL190719C001825002019-07-17 11:29AM EDT182.5022.1521.5522.000.00-1100.00%
AAPL190719C001850002019-07-18 9:31AM EDT185.0019.7519.5520.05+1.25+6.76%1200.00%
AAPL190719C001875002019-07-17 3:53PM EDT187.5016.3516.2516.750.00-2100.00%
AAPL190719C001900002019-07-18 9:30AM EDT190.0014.0714.7015.05+0.44+3.23%100.00%
AAPL190719C001925002019-07-17 3:53PM EDT192.5011.2712.1012.550.00-1900.00%
AAPL190719C001950002019-07-18 9:31AM EDT195.009.688.859.45+1.13+13.22%2500.00%
AAPL190719C001975002019-07-17 3:56PM EDT197.506.197.157.600.00-65500.00%
AAPL190719C002000002019-07-18 9:31AM EDT200.005.104.755.00+1.24+32.12%86700.00%
AAPL190719C002025002019-07-18 9:32AM EDT202.502.862.672.81+1.06+58.89%46500.00%
AAPL190719C002050002019-07-18 9:32AM EDT205.001.131.071.10+0.53+88.33%3,061013.43%
AAPL190719C002075002019-07-18 9:32AM EDT207.500.300.280.29+0.15+100.00%689016.02%
AAPL190719C002100002019-07-18 9:32AM EDT210.000.060.060.07+0.01+20.00%572018.46%
AAPL190719C002125002019-07-18 9:31AM EDT212.500.020.010.020.00-51021.29%
AAPL190719C002150002019-07-17 3:47PM EDT215.000.010.000.010.00-946025.00%
AAPL190719C002175002019-07-17 3:59PM EDT217.500.010.000.010.00-278030.47%
AAPL190719C002200002019-07-17 1:25PM EDT220.000.010.000.010.00-291035.94%
AAPL190719C002250002019-07-17 1:27PM EDT225.000.010.000.010.00-4046.88%
AAPL190719C002300002019-07-17 11:46AM EDT230.000.010.000.010.00-2053.13%
AAPL190719C002350002019-07-16 9:41AM EDT235.000.010.000.010.00-16062.50%
AAPL190719C002400002019-07-15 11:23AM EDT240.000.010.000.010.00-10070.31%
AAPL190719C002450002019-07-05 3:57PM EDT245.000.010.000.010.00-9078.13%
AAPL190719C002500002019-07-11 12:28PM EDT250.000.010.000.010.00-6087.50%
AAPL190719C002550002019-07-01 11:46AM EDT255.000.010.000.010.00-1093.75%
AAPL190719C002600002019-07-03 11:00AM EDT260.000.010.000.010.00-100103.13%
AAPL190719C002650002019-06-24 3:11PM EDT265.000.010.000.010.00-20109.38%
AAPL190719C002700002019-06-24 3:12PM EDT270.000.010.000.010.00-130118.75%
AAPL190719C002750002019-06-24 3:12PM EDT275.000.010.000.010.00-130125.00%
AAPL190719C002800002019-06-07 11:04AM EDT280.000.010.000.010.00-4501,764131.25%
AAPL190719C002850002019-06-19 1:54PM EDT285.000.010.000.010.00-400137.50%
AAPL190719C002900002019-06-13 1:46PM EDT290.000.010.000.010.00-111,381143.75%
AAPL190719C002950002019-06-07 11:04AM EDT295.000.010.000.010.00-150337150.00%
AAPL190719C003000002019-06-07 11:04AM EDT300.000.010.000.010.00-11,370156.25%
Opzioni Putper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL190719P000800002019-05-23 12:06PM EDT80.000.010.000.010.00-20300387.50%
AAPL190719P000850002019-05-23 1:24PM EDT85.000.010.000.040.00-35378409.38%
AAPL190719P000900002019-07-16 12:35PM EDT90.000.020.000.010.00-10337.50%
AAPL190719P000950002019-06-07 11:09AM EDT95.000.010.000.010.00-1602,123318.75%
AAPL190719P001000002019-06-10 10:36AM EDT100.000.010.000.010.00-132,032300.00%
AAPL190719P001050002019-07-09 9:33AM EDT105.000.010.000.010.00-10281.25%
AAPL190719P001100002019-07-15 11:00AM EDT110.000.010.000.010.00-70262.50%
AAPL190719P001150002019-06-20 12:51PM EDT115.000.010.000.010.00-170243.75%
AAPL190719P001200002019-07-01 9:45AM EDT120.000.010.000.020.00-250240.63%
AAPL190719P001250002019-06-28 3:09PM EDT125.000.010.000.010.00-3260212.50%
AAPL190719P001300002019-07-02 12:53PM EDT130.000.010.000.010.00-700193.75%
AAPL190719P001350002019-07-09 9:30AM EDT135.000.210.000.020.00-30190.63%
AAPL190719P001400002019-07-16 11:41AM EDT140.000.010.000.010.00-100165.63%
AAPL190719P001450002019-07-17 11:13AM EDT145.000.010.000.010.00-30150.00%
AAPL190719P001500002019-07-16 10:13AM EDT150.000.010.000.010.00-10137.50%
AAPL190719P001550002019-07-17 2:36PM EDT155.000.010.000.010.00-10125.00%
AAPL190719P001600002019-07-17 3:55PM EDT160.000.020.000.010.00-120112.50%
AAPL190719P001650002019-07-17 3:50PM EDT165.000.010.000.010.00-17096.88%
AAPL190719P001700002019-07-17 3:31PM EDT170.000.010.000.010.00-5087.50%
AAPL190719P001750002019-07-18 9:30AM EDT175.000.010.000.000.00-75050.00%
AAPL190719P001800002019-07-17 3:59PM EDT180.000.010.000.010.00-379062.50%
AAPL190719P001825002019-07-18 9:30AM EDT182.500.010.000.000.00-28025.00%
AAPL190719P001850002019-07-18 9:31AM EDT185.000.010.010.02-0.01-50.00%4056.25%
AAPL190719P001875002019-07-17 12:06PM EDT187.500.020.010.040.00-7053.13%
AAPL190719P001900002019-07-18 9:32AM EDT190.000.020.020.03-0.02-50.00%6047.27%
AAPL190719P001925002019-07-18 9:30AM EDT192.500.040.030.05-0.02-33.33%49043.56%
AAPL190719P001950002019-07-18 9:31AM EDT195.000.060.050.06-0.03-33.33%52037.31%
AAPL190719P001975002019-07-18 9:31AM EDT197.500.100.080.09-0.05-33.33%64031.84%
AAPL190719P002000002019-07-18 9:32AM EDT200.000.170.150.17-0.18-51.43%1,000027.34%
AAPL190719P002025002019-07-18 9:32AM EDT202.500.440.420.44-0.46-51.11%1,180024.68%
AAPL190719P002050002019-07-18 9:32AM EDT205.001.171.281.32-1.03-46.82%509025.83%
AAPL190719P002075002019-07-18 9:32AM EDT207.502.882.903.05-1.42-33.02%47031.13%
AAPL190719P002100002019-07-17 3:58PM EDT210.006.505.005.400.00-459041.75%
AAPL190719P002125002019-07-17 3:54PM EDT212.508.857.958.450.00-43060.16%
AAPL190719P002150002019-07-18 9:31AM EDT215.0010.1710.0010.35-0.93-8.38%1058.35%
AAPL190719P002175002019-07-17 9:39AM EDT217.5013.2912.4012.950.00-1068.02%
AAPL190719P002200002019-07-17 3:46PM EDT220.0016.0015.5016.000.00-134093.65%
AAPL190719P002250002019-07-17 3:59PM EDT225.0021.5520.4020.900.00-400109.96%
AAPL190719P002300002019-07-17 12:18PM EDT230.0025.2524.9025.400.00-800109.81%
AAPL190719P002350002019-07-17 12:21PM EDT235.0030.4029.8531.100.00-400137.99%
AAPL190719P002400002019-07-17 3:46PM EDT240.0036.1035.3036.500.00-5,0001168.55%
AAPL190719P002450002019-07-17 1:20PM EDT245.0040.3539.8541.100.00-10168.07%
AAPL190719P002500002019-07-12 10:12AM EDT250.0046.4344.7046.100.00-10178.91%
AAPL190719P002550002019-06-07 11:05AM EDT255.0056.0050.9051.400.00-1010222.27%
AAPL190719P002750002019-06-10 12:03AM EDT275.00100.0776.0076.650.00-00419.12%
AAPL190719P002800002019-06-07 11:35AM EDT280.0091.4075.8576.400.00---287.01%
AAPL190719P002900002019-07-08 9:38AM EDT290.0090.0585.5086.500.00-10305.08%
AAPL190719P002950002019-07-08 9:38AM EDT295.0095.0590.3091.500.00--0311.62%
AAPL190719P003000002019-07-11 2:01PM EDT300.0097.2095.0096.100.00--0304.30%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità