AAPL - Apple Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL230609C000850002023-06-06 9:57AM EDT85.0092.900.000.000.00-10110.00%
AAPL230609C000900002023-06-07 10:19AM EDT90.0089.690.000.000.00-1240.00%
AAPL230609C001000002023-06-06 3:38PM EDT100.0079.500.000.000.00-2130.00%
AAPL230609C001050002023-06-02 2:39PM EDT105.0075.500.000.000.00-780.00%
AAPL230609C001100002023-06-02 12:57PM EDT110.0071.010.000.000.00-250.00%
AAPL230609C001150002023-06-02 1:52PM EDT115.0065.490.000.000.00-110.00%
AAPL230609C001250002023-06-07 10:34AM EDT125.0054.450.000.000.00-2320.00%
AAPL230609C001300002023-06-05 10:47AM EDT130.0054.320.000.000.00-1180.00%
AAPL230609C001350002023-06-07 3:41PM EDT135.0042.670.000.000.00-7410.00%
AAPL230609C001400002023-06-07 12:58PM EDT140.0038.100.000.000.00-4840.00%
AAPL230609C001450002023-06-07 1:52PM EDT145.0032.630.000.000.00-6460.00%
AAPL230609C001470002023-06-07 1:31PM EDT147.0030.680.000.000.00-690.00%
AAPL230609C001480002023-06-02 11:44AM EDT148.0032.840.000.000.00-200.00%
AAPL230609C001490002023-06-06 3:47PM EDT149.0030.330.000.000.00-1780.00%
AAPL230609C001500002023-06-07 3:28PM EDT150.0028.050.000.000.00-161130.00%
AAPL230609C001525002023-06-07 3:25PM EDT152.5025.880.000.000.00-11200.00%
AAPL230609C001550002023-06-07 3:48PM EDT155.0022.570.000.000.00-853330.00%
AAPL230609C001575002023-06-07 9:33AM EDT157.5022.800.000.000.00-302210.00%
AAPL230609C001600002023-06-07 3:57PM EDT160.0017.900.000.000.00-453310.00%
AAPL230609C001625002023-06-07 2:34PM EDT162.5015.500.000.000.00-142520.00%
AAPL230609C001650002023-06-07 2:35PM EDT165.0012.760.000.000.00-725,4820.00%
AAPL230609C001675002023-06-07 3:55PM EDT167.5010.200.000.000.00-376500.00%
AAPL230609C001700002023-06-07 3:58PM EDT170.008.000.000.000.00-5,4777,5790.00%
AAPL230609C001725002023-06-07 3:54PM EDT172.505.700.000.000.00-9433,9700.00%
AAPL230609C001750002023-06-07 3:59PM EDT175.003.400.000.000.00-4,80921,9470.00%
AAPL230609C001775002023-06-07 3:59PM EDT177.501.510.000.000.00-21,97519,0900.00%
AAPL230609C001800002023-06-07 3:59PM EDT180.000.570.000.000.00-120,06362,7463.13%
AAPL230609C001825002023-06-07 3:59PM EDT182.500.210.000.000.00-71,34257,7086.25%
AAPL230609C001850002023-06-07 3:59PM EDT185.000.090.000.000.00-48,91469,27312.50%
AAPL230609C001875002023-06-07 3:59PM EDT187.500.040.000.000.00-13,54626,82112.50%
AAPL230609C001900002023-06-07 3:59PM EDT190.000.020.000.000.00-14,99660,77325.00%
AAPL230609C001925002023-06-07 3:59PM EDT192.500.020.000.000.00-3,05023,82625.00%
AAPL230609C001950002023-06-07 3:59PM EDT195.000.010.000.000.00-2,29337,98725.00%
AAPL230609C001975002023-06-07 3:40PM EDT197.500.010.000.000.00-1,8957,61725.00%
AAPL230609C002000002023-06-07 3:56PM EDT200.000.010.000.000.00-5,52922,33525.00%
AAPL230609C002025002023-06-07 3:54PM EDT202.500.010.000.000.00-5,3429,13050.00%
AAPL230609C002050002023-06-07 1:24PM EDT205.000.010.000.000.00-1756,83250.00%
AAPL230609C002075002023-06-07 12:26PM EDT207.500.010.000.000.00-361,28650.00%
AAPL230609C002100002023-06-07 3:53PM EDT210.000.010.000.000.00-1574,72950.00%
AAPL230609C002150002023-06-06 1:09PM EDT215.000.010.000.000.00-103,89750.00%
AAPL230609C002200002023-06-07 2:27PM EDT220.000.010.000.000.00-423,62050.00%
AAPL230609C002250002023-06-06 9:30AM EDT225.000.010.000.000.00-297850.00%
AAPL230609C002300002023-06-06 3:04PM EDT230.000.010.000.000.00-11,57650.00%
AAPL230609C002350002023-06-07 3:08PM EDT235.000.010.000.000.00-116,81850.00%
AAPL230609C002400002023-06-07 9:39AM EDT240.000.010.000.000.00-115,06650.00%
AAPL230609C002450002023-06-06 9:30AM EDT245.000.010.000.000.00-110,42650.00%
AAPL230609C002500002023-06-07 3:27PM EDT250.000.010.000.000.00-422,22950.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL230609P000900002023-06-02 9:53AM EDT90.000.010.000.000.00-2515950.00%
AAPL230609P000950002023-05-17 9:52AM EDT95.000.010.000.000.00-346650.00%
AAPL230609P001000002023-05-24 2:12PM EDT100.000.010.000.000.00-18650.00%
AAPL230609P001050002023-05-24 1:58PM EDT105.000.010.000.000.00-12518750.00%
AAPL230609P001100002023-05-31 10:29AM EDT110.000.010.000.000.00-513650.00%
AAPL230609P001150002023-06-05 3:10PM EDT115.000.010.000.000.00-144750.00%
AAPL230609P001200002023-06-01 3:15PM EDT120.000.010.000.000.00-34882850.00%
AAPL230609P001250002023-06-05 3:59PM EDT125.000.010.000.000.00-190950.00%
AAPL230609P001300002023-06-05 2:34PM EDT130.000.010.000.000.00-11,23950.00%
AAPL230609P001350002023-06-05 2:34PM EDT135.000.010.000.000.00-11,35050.00%
AAPL230609P001400002023-06-07 9:30AM EDT140.000.010.000.000.00-21,26650.00%
AAPL230609P001450002023-06-07 12:03PM EDT145.000.010.000.000.00-32,14450.00%
AAPL230609P001470002023-06-06 12:20PM EDT147.000.010.000.000.00-167050.00%
AAPL230609P001480002023-06-07 10:08AM EDT148.000.010.000.000.00-150850.00%
AAPL230609P001490002023-06-07 9:30AM EDT149.000.010.000.000.00-1017850.00%
AAPL230609P001500002023-06-07 1:23PM EDT150.000.010.000.000.00-103,40750.00%
AAPL230609P001525002023-06-07 2:08PM EDT152.500.010.000.000.00-61,34550.00%
AAPL230609P001550002023-06-07 3:58PM EDT155.000.010.000.000.00-3793,41350.00%
AAPL230609P001575002023-06-07 3:50PM EDT157.500.010.000.000.00-1182,97450.00%
AAPL230609P001600002023-06-07 3:48PM EDT160.000.010.000.000.00-3594,34325.00%
AAPL230609P001625002023-06-07 3:58PM EDT162.500.010.000.000.00-1531,64725.00%
AAPL230609P001650002023-06-07 3:58PM EDT165.000.020.000.000.00-5,7106,01425.00%
AAPL230609P001675002023-06-07 3:59PM EDT167.500.020.000.000.00-5735,93325.00%
AAPL230609P001700002023-06-07 3:59PM EDT170.000.050.000.000.00-7,52314,44612.50%
AAPL230609P001725002023-06-07 3:59PM EDT172.500.120.000.000.00-11,45715,85512.50%
AAPL230609P001750002023-06-07 3:59PM EDT175.000.380.000.000.00-36,50030,6556.25%
AAPL230609P001775002023-06-07 3:59PM EDT177.501.100.000.000.00-62,91723,5440.78%
AAPL230609P001800002023-06-07 3:59PM EDT180.002.670.000.000.00-43,57925,2610.00%
AAPL230609P001825002023-06-07 3:58PM EDT182.504.750.000.000.00-3,2639,5480.00%
AAPL230609P001850002023-06-07 3:59PM EDT185.007.200.000.000.00-2,0406,1590.00%
AAPL230609P001875002023-06-07 3:29PM EDT187.509.450.000.000.00-1801,1270.00%
AAPL230609P001900002023-06-07 2:59PM EDT190.0011.800.000.000.00-1831,8120.00%
AAPL230609P001925002023-06-07 3:01PM EDT192.5014.300.000.000.00-47130.00%
AAPL230609P001950002023-06-07 3:16PM EDT195.0016.700.000.000.00-6,0973420.00%
AAPL230609P001975002023-06-07 3:48PM EDT197.5019.900.000.000.00-2,2182640.00%
AAPL230609P002000002023-06-07 3:01PM EDT200.0021.800.000.000.00-50100.00%
AAPL230609P002050002023-06-07 9:41AM EDT205.0024.800.000.000.00-1000.00%
AAPL230609P002100002023-06-07 9:30AM EDT210.0031.720.000.000.00-100.00%
AAPL230609P002450002023-06-05 3:02PM EDT245.0064.750.000.000.00-3100.00%
AAPL230609P002500002023-06-06 3:22PM EDT250.0070.380.000.000.00-200.00%