AAPL - Apple Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL190927C001400002019-09-20 2:30PM EDT140.0079.500.000.000.00-1000.00%
AAPL190927C001450002019-09-11 11:28AM EDT145.0075.850.000.000.00--00.00%
AAPL190927C001500002019-09-19 11:50AM EDT150.0072.220.000.000.00-1000.00%
AAPL190927C001550002019-08-19 12:11AM EDT155.0052.5365.8069.900.00--10281.79%
AAPL190927C001600002019-09-17 3:20PM EDT160.0060.100.000.000.00-200.00%
AAPL190927C001650002019-09-20 2:02PM EDT165.0054.400.000.000.00-900.00%
AAPL190927C001675002019-09-20 10:56AM EDT167.5054.530.000.000.00-100.00%
AAPL190927C001700002019-09-20 11:19AM EDT170.0051.900.000.000.00-200.00%
AAPL190927C001725002019-09-10 2:19PM EDT172.5042.000.000.000.00-200.00%
AAPL190927C001750002019-09-18 10:36AM EDT175.0047.200.000.000.00-100.00%
AAPL190927C001775002019-08-19 12:11AM EDT177.5027.9043.2547.200.00--11196.41%
AAPL190927C001800002019-09-19 2:54PM EDT180.0041.170.000.000.00-100.00%
AAPL190927C001825002019-08-23 10:03AM EDT182.5028.350.000.000.00-100.00%
AAPL190927C001850002019-09-20 2:53PM EDT185.0033.550.000.000.00-3600.00%
AAPL190927C001875002019-09-20 1:54PM EDT187.5030.200.000.000.00-500.00%
AAPL190927C001900002019-09-20 3:51PM EDT190.0028.560.000.000.00-17800.00%
AAPL190927C001925002019-09-20 3:03PM EDT192.5026.100.000.000.00-2600.00%
AAPL190927C001950002019-09-20 3:56PM EDT195.0023.420.000.000.00-9000.00%
AAPL190927C001975002019-09-20 3:59PM EDT197.5020.600.000.000.00-1100.00%
AAPL190927C002000002019-09-20 3:57PM EDT200.0018.480.000.000.00-16400.00%
AAPL190927C002025002019-09-20 3:38PM EDT202.5016.970.000.000.00-14600.00%
AAPL190927C002050002019-09-20 3:59PM EDT205.0013.180.000.000.00-15700.00%
AAPL190927C002075002019-09-20 3:57PM EDT207.5011.200.000.000.00-11300.00%
AAPL190927C002100002019-09-20 3:59PM EDT210.008.600.000.000.00-4,27100.00%
AAPL190927C002125002019-09-20 3:59PM EDT212.506.410.000.000.00-2,90300.00%
AAPL190927C002150002019-09-20 3:59PM EDT215.004.650.000.000.00-1,84400.00%
AAPL190927C002175002019-09-20 3:59PM EDT217.502.950.000.000.00-4,10500.00%
AAPL190927C002200002019-09-23 9:31AM EDT220.002.202.222.25+0.42+23.60%561030.05%
AAPL190927C002225002019-09-23 9:30AM EDT222.501.271.230.00+0.29+29.59%35003.13%
AAPL190927C002250002019-09-20 3:59PM EDT225.000.550.000.000.00-16,93706.25%
AAPL190927C002275002019-09-20 3:59PM EDT227.500.290.000.000.00-6,27506.25%
AAPL190927C002300002019-09-20 3:59PM EDT230.000.180.000.000.00-6,386012.50%
AAPL190927C002325002019-09-23 9:31AM EDT232.500.120.110.12+0.01+9.09%34030.47%
AAPL190927C002350002019-09-20 3:59PM EDT235.000.080.000.000.00-1,307012.50%
AAPL190927C002375002019-09-20 3:57PM EDT237.500.060.000.000.00-342012.50%
AAPL190927C002400002019-09-20 3:31PM EDT240.000.040.000.000.00-1,204025.00%
AAPL190927C002425002019-09-20 3:56PM EDT242.500.040.000.000.00-2,860025.00%
AAPL190927C002450002019-09-20 3:44PM EDT245.000.040.000.000.00-3,618025.00%
AAPL190927C002475002019-09-20 3:56PM EDT247.500.020.000.000.00-1,705025.00%
AAPL190927C002500002019-09-20 3:49PM EDT250.000.010.000.000.00-179025.00%
AAPL190927C002550002019-09-20 3:56PM EDT255.000.020.000.000.00-417025.00%
Opzioni Putper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL190927P001400002019-09-20 2:53PM EDT140.000.010.000.000.00-1,184050.00%
AAPL190927P001450002019-09-20 3:56PM EDT145.000.010.000.000.00-2050.00%
AAPL190927P001500002019-09-09 11:57AM EDT150.000.020.000.000.00-23050.00%
AAPL190927P001550002019-09-20 1:11PM EDT155.000.020.000.000.00-10050.00%
AAPL190927P001600002019-09-13 2:47PM EDT160.000.010.000.000.00-20050.00%
AAPL190927P001650002019-09-20 3:28PM EDT165.000.020.000.000.00-351050.00%
AAPL190927P001675002019-09-18 12:55PM EDT167.500.020.000.000.00-2050.00%
AAPL190927P001700002019-09-20 2:09PM EDT170.000.010.000.000.00-24050.00%
AAPL190927P001725002019-09-17 2:36PM EDT172.500.030.000.000.00-11050.00%
AAPL190927P001750002019-09-20 3:29PM EDT175.000.030.000.000.00-1,084050.00%
AAPL190927P001775002019-09-19 10:33AM EDT177.500.020.000.000.00-3050.00%
AAPL190927P001800002019-09-20 2:56PM EDT180.000.040.000.000.00-354025.00%
AAPL190927P001825002019-09-20 3:23PM EDT182.500.050.000.000.00-43025.00%
AAPL190927P001850002019-09-20 3:59PM EDT185.000.040.000.000.00-78025.00%
AAPL190927P001875002019-09-20 3:54PM EDT187.500.060.000.000.00-836025.00%
AAPL190927P001900002019-09-20 3:59PM EDT190.000.100.000.000.00-1,620025.00%
AAPL190927P001925002019-09-20 2:54PM EDT192.500.100.000.000.00-438025.00%
AAPL190927P001950002019-09-20 3:57PM EDT195.000.130.000.000.00-500025.00%
AAPL190927P001975002019-09-20 3:59PM EDT197.500.150.000.000.00-692025.00%
AAPL190927P002000002019-09-20 3:59PM EDT200.000.210.000.000.00-1,536012.50%
AAPL190927P002025002019-09-20 3:59PM EDT202.500.270.000.000.00-610012.50%
AAPL190927P002050002019-09-20 3:59PM EDT205.000.380.000.000.00-2,360012.50%
AAPL190927P002075002019-09-20 3:59PM EDT207.500.490.000.000.00-1,251012.50%
AAPL190927P002100002019-09-20 3:59PM EDT210.000.740.000.000.00-4,64306.25%
AAPL190927P002125002019-09-20 3:59PM EDT212.501.140.000.000.00-4,28706.25%
AAPL190927P002150002019-09-23 9:30AM EDT215.001.181.151.36-0.52-30.59%315026.22%
AAPL190927P002175002019-09-20 3:59PM EDT217.502.670.000.000.00-10,60800.78%
AAPL190927P002200002019-09-20 3:59PM EDT220.004.000.000.000.00-17,38900.00%
AAPL190927P002225002019-09-20 3:59PM EDT222.505.470.000.000.00-5,53900.00%
AAPL190927P002250002019-09-20 3:58PM EDT225.007.440.000.000.00-3,51900.00%
AAPL190927P002275002019-09-20 3:44PM EDT227.508.900.000.000.00-48600.00%
AAPL190927P002300002019-09-20 3:56PM EDT230.0011.950.000.000.00-35500.00%
AAPL190927P002325002019-09-20 3:33PM EDT232.5013.900.000.000.00-14000.00%
AAPL190927P002350002019-09-20 10:48AM EDT235.0012.8515.7016.200.00-100.00%
AAPL190927P002375002019-09-20 11:01AM EDT237.5015.600.000.000.00-100.00%
AAPL190927P002400002019-09-20 1:20PM EDT240.0020.450.000.000.00-6900.00%
AAPL190927P002450002019-09-13 9:36AM EDT245.0025.250.000.000.00-100.00%
AAPL190927P002475002019-09-11 9:36AM EDT247.5023.350.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità