AAPL - Apple Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL191115C000900002019-11-07 3:38PM EST90.00168.80173.75174.150.00-400.00%
AAPL191115C000950002019-11-13 11:08AM EST95.00168.550.000.000.00-200.00%
AAPL191115C001000002019-11-13 3:57PM EST100.00164.550.000.000.00-100.00%
AAPL191115C001050002019-11-06 2:56PM EST105.00151.600.000.000.00-5000.00%
AAPL191115C001100002019-11-06 2:56PM EST110.00146.700.000.000.00-5000.00%
AAPL191115C001150002019-11-06 2:57PM EST115.00141.600.000.000.00-1600.00%
AAPL191115C001200002019-11-06 3:39PM EST120.00136.600.000.000.00-98000.00%
AAPL191115C001250002019-11-07 9:36AM EST125.00133.740.000.000.00-200.00%
AAPL191115C001300002019-11-06 2:59PM EST130.00126.620.000.000.00-500.00%
AAPL191115C001350002019-11-06 3:00PM EST135.00121.600.000.000.00-400.00%
AAPL191115C001400002019-11-12 3:42PM EST140.00121.900.000.000.00-200.00%
AAPL191115C001450002019-11-07 9:47AM EST145.00115.20118.80119.200.00-500.00%
AAPL191115C001500002019-11-11 3:09PM EST150.00111.85113.75114.200.00-500.00%
AAPL191115C001550002019-11-06 2:55PM EST155.00101.85108.80109.250.00-5000.00%
AAPL191115C001600002019-11-06 3:31PM EST160.0096.400.000.000.00-1,53300.00%
AAPL191115C001650002019-11-07 1:26PM EST165.0095.1598.8599.350.00-1000.00%
AAPL191115C001700002019-11-13 3:20PM EST170.0094.720.000.000.00-100.00%
AAPL191115C001750002019-11-14 11:30AM EST175.0088.2588.7589.250.00-300.00%
AAPL191115C001800002019-11-13 10:26AM EST180.0082.6083.9084.350.00-2200.00%
AAPL191115C001850002019-11-14 11:04AM EST185.0078.200.000.000.00-200.00%
AAPL191115C001900002019-11-14 3:29PM EST190.0072.950.000.000.00-400.00%
AAPL191115C001950002019-11-14 3:26PM EST195.0068.100.000.000.00-500.00%
AAPL191115C002000002019-11-14 3:44PM EST200.0063.0063.8564.200.00-500.00%
AAPL191115C002050002019-11-14 2:10PM EST205.0057.850.000.000.00-1900.00%
AAPL191115C002100002019-11-14 3:42PM EST210.0052.950.000.000.00-4600.00%
AAPL191115C002125002019-11-07 11:23AM EST212.5046.9551.2551.700.00-1000.00%
AAPL191115C002150002019-11-14 2:16PM EST215.0047.850.000.000.00-300.00%
AAPL191115C002175002019-11-08 9:53AM EST217.5041.000.000.000.00-100.00%
AAPL191115C002200002019-11-14 3:59PM EST220.0042.650.000.000.00-33900.00%
AAPL191115C002225002019-11-07 11:53AM EST222.5036.950.000.000.00-4400.00%
AAPL191115C002250002019-11-14 3:39PM EST225.0037.850.000.000.00-4100.00%
AAPL191115C002275002019-11-08 9:32AM EST227.5031.550.000.000.00-500.00%
AAPL191115C002300002019-11-14 3:58PM EST230.0032.550.000.000.00-47900.00%
AAPL191115C002325002019-11-13 3:18PM EST232.5032.050.000.000.00-700.00%
AAPL191115C002350002019-11-14 3:24PM EST235.0027.960.000.000.00-3600.00%
AAPL191115C002375002019-11-14 3:04PM EST237.5025.3526.3026.700.00-200.00%
AAPL191115C002400002019-11-14 2:59PM EST240.0022.900.000.000.00-8600.00%
AAPL191115C002425002019-11-14 3:46PM EST242.5020.2521.4021.650.00-13800.00%
AAPL191115C002450002019-11-14 3:47PM EST245.0017.750.000.000.00-13700.00%
AAPL191115C002475002019-11-14 3:57PM EST247.5015.000.000.000.00-4900.00%
AAPL191115C002500002019-11-15 9:35AM EST250.0014.0013.9014.25+1.20+9.37%45000.00%
AAPL191115C002525002019-11-14 3:50PM EST252.5010.250.000.000.00-45400.00%
AAPL191115C002550002019-11-14 3:58PM EST255.007.800.000.000.00-1,88500.00%
AAPL191115C002575002019-11-15 9:35AM EST257.506.526.406.65+1.12+20.74%1600.00%
AAPL191115C002600002019-11-15 9:35AM EST260.004.100.000.00+1.18+40.41%66400.00%
AAPL191115C002625002019-11-15 9:35AM EST262.501.871.861.93+0.68+57.14%1,346010.16%
AAPL191115C002650002019-11-15 9:30AM EST265.000.610.000.00+0.33+117.86%32701.56%
AAPL191115C002675002019-11-15 9:35AM EST267.500.110.100.11+0.02+22.22%814017.29%
AAPL191115C002700002019-11-15 9:35AM EST270.000.030.000.00-0.01-25.00%267012.50%
AAPL191115C002725002019-11-14 3:59PM EST272.500.020.000.000.00-3,800012.50%
AAPL191115C002750002019-11-14 3:56PM EST275.000.010.000.000.00-2,199012.50%
AAPL191115C002775002019-11-14 3:56PM EST277.500.010.000.000.00-599025.00%
AAPL191115C002800002019-11-14 3:59PM EST280.000.010.000.000.00-428025.00%
AAPL191115C002825002019-11-14 10:20AM EST282.500.010.000.000.00-414025.00%
AAPL191115C002850002019-11-14 9:48AM EST285.000.010.000.000.00-517025.00%
AAPL191115C002875002019-11-13 1:02PM EST287.500.010.000.000.00-76025.00%
AAPL191115C002900002019-11-14 2:29PM EST290.000.010.000.000.00-15050.00%
AAPL191115C002925002019-11-11 10:38AM EST292.500.010.000.000.00-10050.00%
AAPL191115C002950002019-11-08 1:02PM EST295.000.010.000.000.00-6050.00%
AAPL191115C003000002019-11-14 3:58PM EST300.000.010.000.000.00-1050.00%
AAPL191115C003050002019-11-13 3:23PM EST305.000.010.000.000.00-1050.00%
AAPL191115C003100002019-11-11 12:18PM EST310.000.010.000.000.00-3050.00%
AAPL191115C003150002019-10-30 2:17PM EST315.000.020.000.000.00-1050.00%
AAPL191115C003200002019-11-01 11:42AM EST320.000.010.000.000.00-2050.00%
AAPL191115C003250002019-11-13 1:32PM EST325.000.010.000.000.00-2050.00%
Opzioni Putper15 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL191115P000900002019-11-08 3:50PM EST90.000.010.000.000.00-4050.00%
AAPL191115P000950002019-09-03 8:45AM EST95.000.030.000.010.00-2,9850575.00%
AAPL191115P001000002019-10-03 1:05PM EST100.000.010.000.010.00-172,966550.00%
AAPL191115P001050002019-09-06 12:00PM EST105.000.050.000.030.00-30575.00%
AAPL191115P001100002019-09-26 12:10PM EST110.000.020.002.130.00-32525916.41%
AAPL191115P001150002019-10-02 12:30PM EST115.000.010.000.010.00-60500475.00%
AAPL191115P001200002019-10-21 1:29PM EST120.000.010.000.000.00-5050.00%
AAPL191115P001250002019-10-25 9:32AM EST125.000.010.000.000.00-329050.00%
AAPL191115P001300002019-10-30 9:00AM EST130.000.010.000.000.00-1050.00%
AAPL191115P001350002019-10-31 2:58PM EST135.000.010.000.000.00-184050.00%
AAPL191115P001400002019-10-31 2:57PM EST140.000.010.000.000.00-533050.00%
AAPL191115P001450002019-10-31 2:54PM EST145.000.010.000.000.00-589050.00%
AAPL191115P001500002019-11-07 12:51PM EST150.000.010.000.000.00-20050.00%
AAPL191115P001550002019-11-07 3:37PM EST155.000.010.000.000.00-3050.00%
AAPL191115P001600002019-11-11 12:47PM EST160.000.010.000.000.00-1050.00%
AAPL191115P001650002019-11-07 9:59AM EST165.000.010.000.000.00-10050.00%
AAPL191115P001700002019-11-13 2:11PM EST170.000.010.000.000.00-1050.00%
AAPL191115P001750002019-11-14 9:45AM EST175.000.010.000.000.00-10100.00%
AAPL191115P001800002019-11-08 9:43AM EST180.000.010.000.000.00-2050.00%
AAPL191115P001850002019-11-13 3:50PM EST185.000.010.000.000.00-1050.00%
AAPL191115P001900002019-11-14 10:50AM EST190.000.010.000.000.00-3050.00%
AAPL191115P001950002019-11-14 12:05PM EST195.000.010.000.000.00-25050.00%
AAPL191115P002000002019-11-14 11:48AM EST200.000.010.000.000.00-7050.00%
AAPL191115P002050002019-11-14 1:39PM EST205.000.010.000.000.00-1050.00%
AAPL191115P002100002019-11-14 3:58PM EST210.000.010.000.000.00-20050.00%
AAPL191115P002125002019-11-14 11:38AM EST212.500.010.000.000.00-15050.00%
AAPL191115P002150002019-11-14 11:26AM EST215.000.010.000.000.00-6050.00%
AAPL191115P002175002019-11-14 3:25PM EST217.500.010.000.000.00-1050.00%
AAPL191115P002200002019-11-14 3:58PM EST220.000.010.000.000.00-118050.00%
AAPL191115P002225002019-11-14 3:25PM EST222.500.010.000.000.00-101050.00%
AAPL191115P002250002019-11-14 2:22PM EST225.000.010.000.000.00-62050.00%
AAPL191115P002275002019-11-14 12:11PM EST227.500.010.000.000.00-83050.00%
AAPL191115P002300002019-11-15 9:35AM EST230.000.010.000.000.00-5050.00%
AAPL191115P002325002019-11-14 3:47PM EST232.500.010.000.000.00-497050.00%
AAPL191115P002350002019-11-14 3:57PM EST235.000.020.000.000.00-362050.00%
AAPL191115P002375002019-11-14 2:52PM EST237.500.010.000.000.00-166050.00%
AAPL191115P002400002019-11-14 3:26PM EST240.000.010.000.000.00-1,526050.00%
AAPL191115P002425002019-11-14 3:56PM EST242.500.020.000.000.00-3,289050.00%
AAPL191115P002450002019-11-14 3:31PM EST245.000.020.000.000.00-1,062025.00%
AAPL191115P002475002019-11-14 3:57PM EST247.500.020.000.000.00-1,373025.00%
AAPL191115P002500002019-11-14 3:59PM EST250.000.020.000.000.00-4,042025.00%
AAPL191115P002525002019-11-14 3:55PM EST252.500.040.000.000.00-1,566025.00%
AAPL191115P002550002019-11-15 9:35AM EST255.000.020.000.00-0.04-66.67%180012.50%
AAPL191115P002575002019-11-14 3:59PM EST257.500.100.000.000.00-7,167012.50%
AAPL191115P002600002019-11-14 3:59PM EST260.000.290.000.000.00-28,05206.25%
AAPL191115P002625002019-11-15 9:35AM EST262.500.380.000.00-0.59-60.82%1,42803.13%
AAPL191115P002650002019-11-15 9:35AM EST265.001.551.431.47-1.04-40.15%800020.41%
AAPL191115P002675002019-11-14 3:57PM EST267.505.000.000.000.00-2,17900.00%
AAPL191115P002700002019-11-15 9:34AM EST270.005.806.006.10-1.50-20.55%35040.28%
AAPL191115P002725002019-11-14 3:41PM EST272.509.550.000.000.00-7700.00%
AAPL191115P002750002019-11-14 1:21PM EST275.0011.9410.8011.150.00-103056.79%
AAPL191115P002775002019-11-14 3:26PM EST277.5014.450.000.000.00-1200.00%
AAPL191115P002800002019-11-14 1:00PM EST280.0016.800.000.000.00-13300.00%
AAPL191115P002825002019-11-13 2:04PM EST282.5018.800.000.000.00-400.00%
AAPL191115P002850002019-11-13 2:51PM EST285.0020.9520.8521.300.00-47097.95%
AAPL191115P002875002019-11-08 3:55PM EST287.5027.4023.3023.700.00-100102.25%
AAPL191115P002900002019-11-04 12:33PM EST290.0034.9025.7526.200.00-200108.79%
AAPL191115P002950002019-11-04 1:20PM EST295.0039.300.000.000.00-600.00%
AAPL191115P003000002019-11-12 2:24PM EST300.0038.050.000.000.00-300.00%
AAPL191115P003050002019-11-06 9:39AM EST305.0049.1540.7541.200.00-60153.71%
AAPL191115P003100002019-11-06 9:35AM EST310.0054.000.000.000.00-100.00%
AAPL191115P003150002019-11-06 10:58AM EST315.0059.500.000.000.00-13900.00%
AAPL191115P003200002019-11-06 3:44PM EST320.0063.9555.8056.200.00-210196.48%
AAPL191115P003250002019-11-14 10:58AM EST325.0062.0060.7561.250.00-40209.38%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità