Italia markets close in 7 hours 44 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
138,93+2,21 (+1,62%)
Alla chiusura: 04:00PM EDT
139,02 +0,09 (+0,06%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL220708C000700002022-06-29 9:58AM EDT70.0069.390.000.000.00-100.00%
AAPL220708C000800002022-06-22 10:13AM EDT80.0056.290.000.000.00--00.00%
AAPL220708C000850002022-06-30 9:52AM EDT85.0050.660.000.000.00-100.00%
AAPL220708C000950002022-06-10 9:43AM EDT95.0044.900.000.000.00--00.00%
AAPL220708C001000002022-06-23 3:42PM EDT100.0038.500.000.000.00-100.00%
AAPL220708C001050002022-07-01 9:46AM EDT105.0032.550.000.000.00-200.00%
AAPL220708C001100002022-06-28 3:02PM EDT110.0028.300.000.000.00-100.00%
AAPL220708C001150002022-06-30 11:35AM EDT115.0021.530.000.000.00-100.00%
AAPL220708C001170002022-07-01 12:50PM EDT117.0019.890.000.000.00-1200.00%
AAPL220708C001190002022-06-29 10:26AM EDT119.0020.900.000.000.00-100.00%
AAPL220708C001200002022-07-01 3:43PM EDT120.0018.680.000.000.00-2200.00%
AAPL220708C001210002022-07-01 3:54PM EDT121.0017.700.000.000.00-3400.00%
AAPL220708C001220002022-07-01 3:53PM EDT122.0016.400.000.000.00-400.00%
AAPL220708C001230002022-07-01 3:54PM EDT123.0015.600.000.000.00-2800.00%
AAPL220708C001240002022-06-29 1:09PM EDT124.0015.450.000.000.00-100.00%
AAPL220708C001250002022-07-01 3:59PM EDT125.0014.050.000.000.00-4200.00%
AAPL220708C001260002022-07-01 3:55PM EDT126.0012.770.000.000.00-1900.00%
AAPL220708C001270002022-07-01 3:48PM EDT127.0011.700.000.000.00-11800.00%
AAPL220708C001280002022-07-01 3:50PM EDT128.0010.660.000.000.00-1500.00%
AAPL220708C001290002022-07-01 3:41PM EDT129.009.870.000.000.00-1600.00%
AAPL220708C001300002022-07-01 3:59PM EDT130.009.270.000.000.00-59700.00%
AAPL220708C001310002022-07-01 3:59PM EDT131.008.250.000.000.00-7500.00%
AAPL220708C001320002022-07-01 3:58PM EDT132.007.350.000.000.00-42800.00%
AAPL220708C001330002022-07-01 3:58PM EDT133.006.500.000.000.00-30700.00%
AAPL220708C001340002022-07-01 3:59PM EDT134.005.750.000.000.00-41300.00%
AAPL220708C001350002022-07-01 3:59PM EDT135.004.950.000.000.00-2,49000.00%
AAPL220708C001360002022-07-01 3:59PM EDT136.004.150.000.000.00-7,30300.00%
AAPL220708C001370002022-07-01 3:59PM EDT137.003.500.000.000.00-13,10700.00%
AAPL220708C001380002022-07-01 3:59PM EDT138.002.850.000.000.00-13,95300.00%
AAPL220708C001390002022-07-01 3:59PM EDT139.002.180.000.000.00-9,86800.20%
AAPL220708C001400002022-07-01 3:59PM EDT140.001.650.000.000.00-28,33001.56%
AAPL220708C001410002022-07-01 3:59PM EDT141.001.230.000.000.00-7,81203.13%
AAPL220708C001420002022-07-01 3:59PM EDT142.000.900.000.000.00-6,68806.25%
AAPL220708C001430002022-07-01 3:59PM EDT143.000.610.000.000.00-11,27406.25%
AAPL220708C001440002022-07-01 3:59PM EDT144.000.400.000.000.00-4,13906.25%
AAPL220708C001450002022-07-01 3:59PM EDT145.000.280.000.000.00-12,154012.50%
AAPL220708C001460002022-07-01 3:59PM EDT146.000.180.000.000.00-1,587012.50%
AAPL220708C001470002022-07-01 3:59PM EDT147.000.120.000.000.00-7,331012.50%
AAPL220708C001480002022-07-01 3:59PM EDT148.000.080.000.000.00-4,567012.50%
AAPL220708C001490002022-07-01 3:59PM EDT149.000.060.000.000.00-702012.50%
AAPL220708C001500002022-07-01 3:59PM EDT150.000.050.000.000.00-6,773012.50%
AAPL220708C001525002022-07-01 3:55PM EDT152.500.030.000.000.00-1,791025.00%
AAPL220708C001550002022-07-01 3:59PM EDT155.000.020.000.000.00-1,088025.00%
AAPL220708C001575002022-07-01 3:59PM EDT157.500.010.000.000.00-418025.00%
AAPL220708C001600002022-07-01 3:55PM EDT160.000.010.000.000.00-317025.00%
AAPL220708C001650002022-07-01 3:27PM EDT165.000.010.000.000.00-68025.00%
AAPL220708C001700002022-06-30 2:35PM EDT170.000.010.000.000.00-1050.00%
AAPL220708C001750002022-06-30 2:11PM EDT175.000.010.000.000.00-1050.00%
AAPL220708C001800002022-06-30 2:10PM EDT180.000.010.000.000.00-1050.00%
AAPL220708C001850002022-06-28 9:32AM EDT185.000.010.000.000.00-5050.00%
AAPL220708C001900002022-07-01 10:19AM EDT190.000.010.000.000.00-1050.00%
AAPL220708C001950002022-06-27 10:41AM EDT195.000.010.000.000.00-40050.00%
AAPL220708C002000002022-06-28 2:54PM EDT200.000.010.000.000.00-1050.00%
AAPL220708C002050002022-06-03 9:38AM EDT205.000.020.000.010.00-11118.75%
AAPL220708C002100002022-06-27 3:34PM EDT210.000.010.000.000.00-1050.00%
AAPL220708C002150002022-06-06 3:04PM EDT215.000.030.000.000.00--050.00%
AAPL220708C002300002022-06-06 1:46PM EDT230.000.020.000.000.00-1050.00%
AAPL220708C002400002022-07-01 2:46PM EDT240.000.010.000.000.00-35050.00%
AAPL220708C002500002022-06-29 9:30AM EDT250.000.010.000.000.00-1050.00%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL220708P000750002022-07-01 9:30AM EDT75.000.010.000.000.00-3050.00%
AAPL220708P000800002022-07-01 2:27PM EDT80.000.010.000.000.00-15050.00%
AAPL220708P000850002022-06-30 9:43AM EDT85.000.010.000.000.00-50050.00%
AAPL220708P000900002022-06-30 10:04AM EDT90.000.010.000.000.00-1050.00%
AAPL220708P000950002022-07-01 10:32AM EDT95.000.010.000.000.00-10050.00%
AAPL220708P001000002022-07-01 10:13AM EDT100.000.010.000.000.00-253050.00%
AAPL220708P001050002022-07-01 3:29PM EDT105.000.010.000.000.00-120050.00%
AAPL220708P001100002022-07-01 3:58PM EDT110.000.010.000.000.00-268050.00%
AAPL220708P001150002022-07-01 3:47PM EDT115.000.020.000.000.00-277050.00%
AAPL220708P001170002022-07-01 2:57PM EDT117.000.020.000.000.00-74050.00%
AAPL220708P001180002022-07-01 3:58PM EDT118.000.030.000.000.00-88025.00%
AAPL220708P001190002022-07-01 3:56PM EDT119.000.040.000.000.00-180025.00%
AAPL220708P001200002022-07-01 3:59PM EDT120.000.050.000.000.00-2,555025.00%
AAPL220708P001210002022-07-01 3:54PM EDT121.000.060.000.000.00-799025.00%
AAPL220708P001220002022-07-01 3:53PM EDT122.000.070.000.000.00-555025.00%
AAPL220708P001230002022-07-01 3:57PM EDT123.000.080.000.000.00-524025.00%
AAPL220708P001240002022-07-01 3:59PM EDT124.000.090.000.000.00-1,189025.00%
AAPL220708P001250002022-07-01 3:59PM EDT125.000.100.000.000.00-5,287025.00%
AAPL220708P001260002022-07-01 3:57PM EDT126.000.130.000.000.00-1,107025.00%
AAPL220708P001270002022-07-01 3:59PM EDT127.000.160.000.000.00-1,860025.00%
AAPL220708P001280002022-07-01 3:59PM EDT128.000.200.000.000.00-1,155025.00%
AAPL220708P001290002022-07-01 3:59PM EDT129.000.240.000.000.00-1,340012.50%
AAPL220708P001300002022-07-01 3:59PM EDT130.000.310.000.000.00-14,484012.50%
AAPL220708P001310002022-07-01 3:59PM EDT131.000.390.000.000.00-3,701012.50%
AAPL220708P001320002022-07-01 3:59PM EDT132.000.480.000.000.00-4,075012.50%
AAPL220708P001330002022-07-01 3:59PM EDT133.000.600.000.000.00-6,529012.50%
AAPL220708P001340002022-07-01 3:59PM EDT134.000.750.000.000.00-8,72606.25%
AAPL220708P001350002022-07-01 3:59PM EDT135.000.960.000.000.00-19,69506.25%
AAPL220708P001360002022-07-01 3:59PM EDT136.001.170.000.000.00-11,52406.25%
AAPL220708P001370002022-07-01 3:59PM EDT137.001.500.000.000.00-9,62403.13%
AAPL220708P001380002022-07-01 3:59PM EDT138.001.790.000.000.00-6,08601.56%
AAPL220708P001390002022-07-01 3:59PM EDT139.002.250.000.000.00-2,76800.00%
AAPL220708P001400002022-07-01 3:59PM EDT140.002.720.000.000.00-2,85700.00%
AAPL220708P001410002022-07-01 3:52PM EDT141.003.710.000.000.00-42100.00%
AAPL220708P001420002022-07-01 3:58PM EDT142.004.000.000.000.00-71400.00%
AAPL220708P001430002022-07-01 3:54PM EDT143.005.000.000.000.00-12000.00%
AAPL220708P001440002022-07-01 3:46PM EDT144.005.710.000.000.00-13500.00%
AAPL220708P001450002022-07-01 3:59PM EDT145.006.400.000.000.00-1,92200.00%
AAPL220708P001460002022-07-01 3:39PM EDT146.007.650.000.000.00-2000.00%
AAPL220708P001470002022-07-01 3:52PM EDT147.008.730.000.000.00-35600.00%
AAPL220708P001480002022-07-01 3:06PM EDT148.009.850.000.000.00-7200.00%
AAPL220708P001490002022-07-01 11:21AM EDT149.0012.100.000.000.00-800.00%
AAPL220708P001500002022-07-01 3:59PM EDT150.0011.150.000.000.00-6100.00%
AAPL220708P001525002022-06-24 11:53AM EDT152.5012.450.000.000.00-100.00%
AAPL220708P001550002022-07-01 3:04PM EDT155.0017.100.000.000.00-1400.00%
AAPL220708P001575002022-06-30 11:47AM EDT157.5020.550.000.000.00-700.00%
AAPL220708P001600002022-07-01 11:29AM EDT160.0023.500.000.000.00-300.00%
AAPL220708P001650002022-07-01 3:58PM EDT165.0025.950.000.000.00-200.00%
AAPL220708P001700002022-06-21 12:42PM EDT170.0034.210.000.000.00-8700.00%
AAPL220708P001750002022-06-16 12:29PM EDT175.0044.020.000.000.00-200.00%
AAPL220708P001850002022-06-16 10:27AM EDT185.0053.730.000.000.00-100.00%
AAPL220708P001900002022-06-09 10:58AM EDT190.0043.400.000.000.00--00.00%
AAPL220708P002000002022-06-15 11:10AM EDT200.0066.120.000.000.00--00.00%
AAPL220708P002450002022-07-01 3:54PM EDT245.00106.500.000.000.00-100.00%
AAPL220708P002500002022-06-13 9:39AM EDT250.00116.500.000.000.00--00.00%