Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00050000 | 2022-12-02 1:24PM EST | 50.00 | 96.35 | 97.50 | 98.25 | +96.35 | - | 1 | 0 | 333.59% |
| AAPL221209C00060000 | 2022-12-02 9:42AM EST | 60.00 | 86.55 | 87.55 | 88.15 | +86.55 | - | 1 | 0 | 265.63% |
| AAPL221209C00070000 | 2022-11-10 9:30AM EST | 70.00 | 71.90 | 77.50 | 78.25 | 0.00 | - | 1 | 1 | 235.16% |
| AAPL221209C00085000 | 2022-11-25 9:31AM EST | 85.00 | 62.15 | 62.50 | 63.25 | 0.00 | - | 1 | 0 | 178.13% |
| AAPL221209C00090000 | 2022-12-02 10:12AM EST | 90.00 | 56.23 | 57.60 | 58.20 | +9.07 | +19.23% | 37 | 1 | 167.97% |
| AAPL221209C00095000 | 2022-12-02 3:25PM EST | 95.00 | 52.65 | 52.55 | 53.25 | +5.65 | +12.02% | 2 | 2 | 151.56% |
| AAPL221209C00100000 | 2022-12-02 1:12PM EST | 100.00 | 46.18 | 47.60 | 48.25 | -1.52 | -3.19% | 80 | 21 | 140.23% |
| AAPL221209C00105000 | 2022-12-02 12:12PM EST | 105.00 | 41.75 | 42.55 | 43.20 | -4.38 | -9.49% | 1 | 4 | 115.23% |
| AAPL221209C00110000 | 2022-12-02 10:19AM EST | 110.00 | 36.47 | 37.55 | 38.25 | -2.10 | -5.44% | 50 | 9 | 105.86% |
| AAPL221209C00115000 | 2022-11-29 3:55PM EST | 115.00 | 26.17 | 32.55 | 33.30 | 0.00 | - | 3 | 13 | 95.12% |
| AAPL221209C00120000 | 2022-12-02 3:13PM EST | 120.00 | 27.87 | 27.60 | 28.30 | +1.67 | +6.37% | 17 | 34 | 83.59% |
| AAPL221209C00121000 | 2022-12-02 9:34AM EST | 121.00 | 25.67 | 26.60 | 27.30 | +25.67 | - | 1 | - | 80.66% |
| AAPL221209C00122000 | 2022-12-02 3:15PM EST | 122.00 | 25.90 | 25.65 | 26.30 | +25.90 | - | 2 | - | 80.08% |
| AAPL221209C00123000 | 2022-12-02 10:28AM EST | 123.00 | 23.15 | 24.65 | 25.25 | +23.15 | - | 5 | 6 | 75.00% |
| AAPL221209C00124000 | 2022-12-02 10:05AM EST | 124.00 | 22.50 | 23.65 | 24.25 | +22.50 | - | 2 | 1 | 72.27% |
| AAPL221209C00125000 | 2022-12-02 1:16PM EST | 125.00 | 21.42 | 22.70 | 23.20 | -1.87 | -8.03% | 3 | 94 | 69.43% |
| AAPL221209C00126000 | 2022-12-02 12:19PM EST | 126.00 | 20.90 | 21.55 | 22.25 | -1.59 | -7.07% | 4 | 36 | 61.91% |
| AAPL221209C00127000 | 2022-12-02 3:37PM EST | 127.00 | 20.20 | 20.70 | 21.20 | +1.36 | +7.22% | 11 | 18 | 63.87% |
| AAPL221209C00128000 | 2022-12-02 3:44PM EST | 128.00 | 19.41 | 19.60 | 20.20 | -1.09 | -5.32% | 120 | 181 | 56.64% |
| AAPL221209C00129000 | 2022-12-02 3:15PM EST | 129.00 | 18.90 | 18.70 | 19.20 | +1.26 | +7.14% | 15 | 31 | 58.30% |
| AAPL221209C00130000 | 2022-12-02 3:48PM EST | 130.00 | 17.35 | 17.55 | 18.20 | -1.50 | -7.96% | 76 | 10,313 | 68.56% |
| AAPL221209C00131000 | 2022-12-02 3:04PM EST | 131.00 | 16.31 | 16.80 | 17.20 | -1.04 | -5.99% | 17 | 340 | 55.96% |
| AAPL221209C00132000 | 2022-12-02 11:20AM EST | 132.00 | 14.22 | 15.70 | 16.30 | -2.35 | -14.18% | 7 | 206 | 53.03% |
| AAPL221209C00133000 | 2022-11-30 2:11PM EST | 133.00 | 12.50 | 14.55 | 15.20 | 0.00 | - | 84 | 345 | 58.89% |
| AAPL221209C00134000 | 2022-12-02 12:59PM EST | 134.00 | 12.35 | 13.80 | 14.15 | -1.70 | -12.10% | 35 | 615 | 53.81% |
| AAPL221209C00135000 | 2022-12-02 3:29PM EST | 135.00 | 12.60 | 12.70 | 13.25 | -1.20 | -8.70% | 119 | 1,327 | 54.10% |
| AAPL221209C00136000 | 2022-12-02 3:15PM EST | 136.00 | 11.80 | 11.60 | 12.25 | -1.01 | -7.88% | 169 | 358 | 50.78% |
| AAPL221209C00137000 | 2022-12-02 3:22PM EST | 137.00 | 11.00 | 10.65 | 11.25 | -1.05 | -8.71% | 344 | 376 | 47.46% |
| AAPL221209C00138000 | 2022-12-02 3:57PM EST | 138.00 | 9.93 | 9.65 | 10.25 | -1.17 | -10.54% | 208 | 552 | 44.09% |
| AAPL221209C00139000 | 2022-12-02 3:57PM EST | 139.00 | 8.98 | 8.75 | 9.20 | -1.17 | -11.53% | 346 | 952 | 39.31% |
| AAPL221209C00140000 | 2022-12-02 3:57PM EST | 140.00 | 8.10 | 7.95 | 8.25 | -0.80 | -8.99% | 412 | 1,698 | 37.31% |
| AAPL221209C00141000 | 2022-12-02 3:57PM EST | 141.00 | 7.14 | 6.90 | 7.35 | -0.91 | -11.30% | 144 | 1,059 | 36.18% |
| AAPL221209C00142000 | 2022-12-02 3:59PM EST | 142.00 | 6.29 | 6.00 | 6.35 | -0.96 | -13.24% | 655 | 2,659 | 32.50% |
| AAPL221209C00143000 | 2022-12-02 3:59PM EST | 143.00 | 5.45 | 5.15 | 5.50 | -0.93 | -14.58% | 692 | 2,659 | 31.64% |
| AAPL221209C00144000 | 2022-12-02 3:58PM EST | 144.00 | 4.70 | 4.50 | 4.60 | -0.85 | -15.32% | 1,008 | 3,298 | 29.30% |
| AAPL221209C00145000 | 2022-12-02 3:59PM EST | 145.00 | 3.78 | 3.75 | 3.85 | -1.04 | -21.58% | 3,368 | 5,270 | 28.86% |
| AAPL221209C00146000 | 2022-12-02 3:59PM EST | 146.00 | 3.05 | 3.10 | 3.15 | -1.00 | -24.69% | 10,164 | 3,380 | 28.27% |
| AAPL221209C00147000 | 2022-12-02 3:59PM EST | 147.00 | 2.47 | 2.44 | 2.52 | -0.88 | -26.27% | 20,093 | 4,009 | 27.71% |
| AAPL221209C00148000 | 2022-12-02 3:59PM EST | 148.00 | 1.91 | 1.90 | 1.96 | -0.79 | -29.26% | 12,875 | 5,101 | 27.15% |
| AAPL221209C00149000 | 2022-12-02 3:59PM EST | 149.00 | 1.43 | 1.43 | 1.45 | -0.77 | -35.00% | 7,456 | 6,110 | 26.20% |
| AAPL221209C00150000 | 2022-12-02 3:59PM EST | 150.00 | 1.05 | 1.03 | 1.07 | -0.70 | -40.00% | 25,040 | 15,459 | 25.93% |
| AAPL221209C00152500 | 2022-12-02 3:59PM EST | 152.50 | 0.41 | 0.40 | 0.42 | -0.45 | -52.33% | 15,135 | 10,197 | 25.00% |
| AAPL221209C00155000 | 2022-12-02 3:59PM EST | 155.00 | 0.16 | 0.15 | 0.16 | -0.24 | -60.00% | 28,128 | 16,741 | 25.44% |
| AAPL221209C00157500 | 2022-12-02 3:58PM EST | 157.50 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 8,195 | 9,129 | 27.05% |
| AAPL221209C00160000 | 2022-12-02 3:59PM EST | 160.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 3,612 | 10,874 | 29.69% |
| AAPL221209C00162500 | 2022-12-02 3:59PM EST | 162.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 655 | 3,567 | 33.20% |
| AAPL221209C00165000 | 2022-12-02 3:58PM EST | 165.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 343 | 5,695 | 35.94% |
| AAPL221209C00167500 | 2022-12-02 2:06PM EST | 167.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 139 | 1,710 | 40.23% |
| AAPL221209C00170000 | 2022-12-02 3:59PM EST | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 242 | 2,202 | 40.63% |
| AAPL221209C00172500 | 2022-12-02 12:50PM EST | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 871 | 44.53% |
| AAPL221209C00175000 | 2022-12-02 1:18PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 4,850 | 48.44% |
| AAPL221209C00177500 | 2022-12-02 10:50AM EST | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 751 | 51.56% |
| AAPL221209C00180000 | 2022-12-01 1:54PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 796 | 51.56% |
| AAPL221209C00185000 | 2022-12-02 9:32AM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 596 | 59.38% |
| AAPL221209C00190000 | 2022-11-28 2:13PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 283 | 65.63% |
| AAPL221209C00195000 | 2022-11-23 11:53AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 525 | 71.88% |
| AAPL221209C00200000 | 2022-12-02 12:54PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 76.56% |
| AAPL221209C00205000 | 2022-11-23 10:25AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 110 | 81.25% |
| AAPL221209C00210000 | 2022-11-17 12:40PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 538 | 87.50% |
| AAPL221209C00215000 | 2022-11-23 10:42AM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 550 | 93.75% |
| AAPL221209C00220000 | 2022-11-14 11:07AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 96.88% |
| AAPL221209C00225000 | 2022-11-11 3:56PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 103.13% |
| AAPL221209C00230000 | 2022-11-10 3:57PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 109.38% |
| AAPL221209C00240000 | 2022-11-15 11:53AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 14 | 118.75% |
| AAPL221209C00250000 | 2022-11-29 2:24PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 125.00% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00070000 | 2022-11-22 11:47AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 161 | 181.25% |
| AAPL221209P00080000 | 2022-11-11 10:14AM EST | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 153.13% |
| AAPL221209P00085000 | 2022-12-01 10:17AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 228 | 137.50% |
| AAPL221209P00090000 | 2022-11-30 11:59AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 125.00% |
| AAPL221209P00095000 | 2022-11-30 12:42PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 261 | 1,548 | 112.50% |
| AAPL221209P00100000 | 2022-12-01 10:16AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 829 | 98.44% |
| AAPL221209P00105000 | 2022-12-02 12:49PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 711 | 87.50% |
| AAPL221209P00110000 | 2022-12-02 3:04PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 884 | 78.13% |
| AAPL221209P00115000 | 2022-12-02 3:45PM EST | 115.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 913 | 617 | 73.44% |
| AAPL221209P00120000 | 2022-12-02 3:48PM EST | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 2,654 | 62.50% |
| AAPL221209P00121000 | 2022-12-02 11:28AM EST | 121.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 14 | - | 60.16% |
| AAPL221209P00122000 | 2022-12-02 1:38PM EST | 122.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 2 | - | 57.81% |
| AAPL221209P00123000 | 2022-12-02 3:20PM EST | 123.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 745 | 55.47% |
| AAPL221209P00124000 | 2022-12-02 3:46PM EST | 124.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 18 | 378 | 55.08% |
| AAPL221209P00125000 | 2022-12-02 3:56PM EST | 125.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 369 | 2,719 | 54.30% |
| AAPL221209P00126000 | 2022-12-02 1:54PM EST | 126.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 27 | 1,489 | 51.95% |
| AAPL221209P00127000 | 2022-12-02 3:31PM EST | 127.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 89 | 662 | 50.78% |
| AAPL221209P00128000 | 2022-12-02 3:59PM EST | 128.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 151 | 688 | 48.44% |
| AAPL221209P00129000 | 2022-12-02 3:36PM EST | 129.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 137 | 2,072 | 48.05% |
| AAPL221209P00130000 | 2022-12-02 3:58PM EST | 130.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 885 | 15,173 | 45.70% |
| AAPL221209P00131000 | 2022-12-02 3:58PM EST | 131.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 213 | 1,457 | 43.36% |
| AAPL221209P00132000 | 2022-12-02 3:59PM EST | 132.00 | 0.08 | 0.04 | 0.05 | +0.02 | +33.33% | 755 | 1,909 | 42.19% |
| AAPL221209P00133000 | 2022-12-02 3:59PM EST | 133.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 611 | 1,731 | 39.84% |
| AAPL221209P00134000 | 2022-12-02 3:59PM EST | 134.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 1,720 | 3,405 | 38.48% |
| AAPL221209P00135000 | 2022-12-02 3:59PM EST | 135.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 14,632 | 5,901 | 37.70% |
| AAPL221209P00136000 | 2022-12-02 3:55PM EST | 136.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 1,630 | 1,893 | 35.84% |
| AAPL221209P00137000 | 2022-12-02 3:59PM EST | 137.00 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 3,595 | 1,924 | 34.47% |
| AAPL221209P00138000 | 2022-12-02 3:59PM EST | 138.00 | 0.13 | 0.12 | 0.13 | -0.09 | -40.91% | 2,507 | 3,935 | 32.81% |
| AAPL221209P00139000 | 2022-12-02 3:59PM EST | 139.00 | 0.16 | 0.16 | 0.17 | -0.12 | -42.86% | 2,626 | 3,900 | 31.84% |
| AAPL221209P00140000 | 2022-12-02 3:59PM EST | 140.00 | 0.22 | 0.21 | 0.22 | -0.14 | -38.89% | 19,066 | 14,387 | 30.76% |
| AAPL221209P00141000 | 2022-12-02 3:59PM EST | 141.00 | 0.29 | 0.28 | 0.29 | -0.17 | -36.96% | 3,500 | 7,786 | 29.88% |
| AAPL221209P00142000 | 2022-12-02 3:59PM EST | 142.00 | 0.38 | 0.38 | 0.39 | -0.21 | -35.59% | 8,470 | 7,497 | 29.10% |
| AAPL221209P00143000 | 2022-12-02 3:59PM EST | 143.00 | 0.52 | 0.51 | 0.52 | -0.21 | -28.77% | 8,213 | 4,171 | 28.32% |
| AAPL221209P00144000 | 2022-12-02 3:59PM EST | 144.00 | 0.70 | 0.69 | 0.71 | -0.22 | -23.91% | 6,499 | 2,439 | 27.93% |
| AAPL221209P00145000 | 2022-12-02 3:59PM EST | 145.00 | 0.93 | 0.93 | 0.95 | -0.24 | -20.51% | 19,449 | 10,150 | 27.47% |
| AAPL221209P00146000 | 2022-12-02 3:59PM EST | 146.00 | 1.24 | 1.22 | 1.24 | -0.21 | -14.48% | 19,033 | 3,313 | 26.86% |
| AAPL221209P00147000 | 2022-12-02 3:59PM EST | 147.00 | 1.60 | 1.59 | 1.62 | -0.19 | -10.61% | 10,860 | 3,821 | 26.51% |
| AAPL221209P00148000 | 2022-12-02 3:59PM EST | 148.00 | 2.06 | 2.01 | 2.06 | -0.15 | -6.79% | 6,456 | 13,183 | 25.95% |
| AAPL221209P00149000 | 2022-12-02 3:59PM EST | 149.00 | 2.58 | 2.56 | 2.60 | -0.12 | -4.44% | 924 | 2,524 | 25.66% |
| AAPL221209P00150000 | 2022-12-02 3:59PM EST | 150.00 | 3.19 | 3.15 | 3.25 | +0.04 | +1.27% | 3,929 | 3,408 | 25.78% |
| AAPL221209P00152500 | 2022-12-02 3:55PM EST | 152.50 | 5.22 | 4.85 | 5.25 | +0.42 | +8.75% | 230 | 2,405 | 27.78% |
| AAPL221209P00155000 | 2022-12-02 3:59PM EST | 155.00 | 7.30 | 7.15 | 7.50 | +0.30 | +4.29% | 354 | 2,196 | 30.18% |
| AAPL221209P00157500 | 2022-12-02 3:54PM EST | 157.50 | 10.10 | 9.40 | 9.95 | +1.25 | +14.12% | 4 | 252 | 35.60% |
| AAPL221209P00160000 | 2022-12-02 3:58PM EST | 160.00 | 12.15 | 11.75 | 12.45 | +0.75 | +6.58% | 48 | 247 | 42.09% |
| AAPL221209P00162500 | 2022-12-02 2:24PM EST | 162.50 | 16.25 | 14.45 | 15.05 | +1.90 | +13.24% | 9 | 34 | 51.95% |
| AAPL221209P00165000 | 2022-12-02 11:41AM EST | 165.00 | 18.25 | 16.95 | 17.50 | +1.25 | +7.35% | 15 | 3 | 56.25% |
| AAPL221209P00167500 | 2022-12-02 3:04PM EST | 167.50 | 20.22 | 19.40 | 20.00 | +0.97 | +5.04% | 21 | 0 | 62.01% |
| AAPL221209P00170000 | 2022-12-02 11:34AM EST | 170.00 | 23.45 | 21.90 | 22.45 | +0.40 | +1.74% | 1 | 0 | 65.33% |
| AAPL221209P00172500 | 2022-12-01 2:49PM EST | 172.50 | 23.75 | 24.45 | 25.10 | 0.00 | - | 18 | 0 | 58.40% |
| AAPL221209P00175000 | 2022-12-02 11:43AM EST | 175.00 | 28.36 | 26.80 | 27.50 | +1.06 | +3.88% | 6 | 21 | 78.42% |
| AAPL221209P00177500 | 2022-12-02 3:37PM EST | 177.50 | 30.50 | 29.40 | 30.05 | +0.45 | +1.50% | 1 | 0 | 59.77% |
| AAPL221209P00180000 | 2022-11-25 11:12AM EST | 180.00 | 31.90 | 31.90 | 32.55 | 0.00 | - | 1 | 0 | 63.67% |
| AAPL221209P00190000 | 2022-11-28 2:41PM EST | 190.00 | 46.20 | 41.90 | 42.55 | 0.00 | - | 2 | 0 | 78.91% |
| AAPL221209P00195000 | 2022-11-30 3:51PM EST | 195.00 | 47.55 | 46.90 | 47.55 | +47.55 | - | - | 1 | 85.94% |
| AAPL221209P00200000 | 2022-12-02 12:54PM EST | 200.00 | 53.70 | 51.90 | 52.55 | +1.70 | +3.27% | 1 | 0 | 92.58% |
| AAPL221209P00205000 | 2022-11-25 9:34AM EST | 205.00 | 57.55 | 56.90 | 57.55 | 0.00 | - | 1 | 0 | 99.22% |
| AAPL221209P00215000 | 2022-11-30 10:00AM EST | 215.00 | 73.40 | 66.90 | 67.55 | +73.40 | - | - | 0 | 111.72% |
| AAPL221209P00220000 | 2022-11-30 10:00AM EST | 220.00 | 78.40 | 71.90 | 72.55 | +78.40 | - | - | 0 | 117.97% |
| AAPL221209P00230000 | 2022-11-14 11:34AM EST | 230.00 | 81.80 | 81.90 | 82.55 | 0.00 | - | 2 | 0 | 128.91% |
© 2022 Yahoo. Tutti i diritti riservati.
