Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00070000 | 2022-06-29 9:58AM EDT | 70.00 | 69.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220708C00080000 | 2022-06-22 10:13AM EDT | 80.00 | 56.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220708C00085000 | 2022-06-30 9:52AM EDT | 85.00 | 50.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220708C00095000 | 2022-06-10 9:43AM EDT | 95.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220708C00100000 | 2022-06-23 3:42PM EDT | 100.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220708C00105000 | 2022-07-01 9:46AM EDT | 105.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220708C00110000 | 2022-06-28 3:02PM EDT | 110.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220708C00115000 | 2022-06-30 11:35AM EDT | 115.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220708C00117000 | 2022-07-01 12:50PM EDT | 117.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL220708C00119000 | 2022-06-29 10:26AM EDT | 119.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220708C00120000 | 2022-07-01 3:43PM EDT | 120.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL220708C00121000 | 2022-07-01 3:54PM EDT | 121.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL220708C00122000 | 2022-07-01 3:53PM EDT | 122.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220708C00123000 | 2022-07-01 3:54PM EDT | 123.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL220708C00124000 | 2022-06-29 1:09PM EDT | 124.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220708C00125000 | 2022-07-01 3:59PM EDT | 125.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL220708C00126000 | 2022-07-01 3:55PM EDT | 126.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL220708C00127000 | 2022-07-01 3:48PM EDT | 127.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| AAPL220708C00128000 | 2022-07-01 3:50PM EDT | 128.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL220708C00129000 | 2022-07-01 3:41PM EDT | 129.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL220708C00130000 | 2022-07-01 3:59PM EDT | 130.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| AAPL220708C00131000 | 2022-07-01 3:59PM EDT | 131.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAPL220708C00132000 | 2022-07-01 3:58PM EDT | 132.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| AAPL220708C00133000 | 2022-07-01 3:58PM EDT | 133.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| AAPL220708C00134000 | 2022-07-01 3:59PM EDT | 134.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| AAPL220708C00135000 | 2022-07-01 3:59PM EDT | 135.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2,490 | 0 | 0.00% |
| AAPL220708C00136000 | 2022-07-01 3:59PM EDT | 136.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7,303 | 0 | 0.00% |
| AAPL220708C00137000 | 2022-07-01 3:59PM EDT | 137.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13,107 | 0 | 0.00% |
| AAPL220708C00138000 | 2022-07-01 3:59PM EDT | 138.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 13,953 | 0 | 0.00% |
| AAPL220708C00139000 | 2022-07-01 3:59PM EDT | 139.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 9,868 | 0 | 0.20% |
| AAPL220708C00140000 | 2022-07-01 3:59PM EDT | 140.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 28,330 | 0 | 1.56% |
| AAPL220708C00141000 | 2022-07-01 3:59PM EDT | 141.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7,812 | 0 | 3.13% |
| AAPL220708C00142000 | 2022-07-01 3:59PM EDT | 142.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6,688 | 0 | 6.25% |
| AAPL220708C00143000 | 2022-07-01 3:59PM EDT | 143.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11,274 | 0 | 6.25% |
| AAPL220708C00144000 | 2022-07-01 3:59PM EDT | 144.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,139 | 0 | 6.25% |
| AAPL220708C00145000 | 2022-07-01 3:59PM EDT | 145.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12,154 | 0 | 12.50% |
| AAPL220708C00146000 | 2022-07-01 3:59PM EDT | 146.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,587 | 0 | 12.50% |
| AAPL220708C00147000 | 2022-07-01 3:59PM EDT | 147.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7,331 | 0 | 12.50% |
| AAPL220708C00148000 | 2022-07-01 3:59PM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,567 | 0 | 12.50% |
| AAPL220708C00149000 | 2022-07-01 3:59PM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 12.50% |
| AAPL220708C00150000 | 2022-07-01 3:59PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,773 | 0 | 12.50% |
| AAPL220708C00152500 | 2022-07-01 3:55PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,791 | 0 | 25.00% |
| AAPL220708C00155000 | 2022-07-01 3:59PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 25.00% |
| AAPL220708C00157500 | 2022-07-01 3:59PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 25.00% |
| AAPL220708C00160000 | 2022-07-01 3:55PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 25.00% |
| AAPL220708C00165000 | 2022-07-01 3:27PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| AAPL220708C00170000 | 2022-06-30 2:35PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220708C00175000 | 2022-06-30 2:11PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220708C00180000 | 2022-06-30 2:10PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220708C00185000 | 2022-06-28 9:32AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL220708C00190000 | 2022-07-01 10:19AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220708C00195000 | 2022-06-27 10:41AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAPL220708C00200000 | 2022-06-28 2:54PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220708C00205000 | 2022-06-03 9:38AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 118.75% |
| AAPL220708C00210000 | 2022-06-27 3:34PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220708C00215000 | 2022-06-06 3:04PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL220708C00230000 | 2022-06-06 1:46PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220708C00240000 | 2022-07-01 2:46PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AAPL220708C00250000 | 2022-06-29 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00075000 | 2022-07-01 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL220708P00080000 | 2022-07-01 2:27PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL220708P00085000 | 2022-06-30 9:43AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL220708P00090000 | 2022-06-30 10:04AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220708P00095000 | 2022-07-01 10:32AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL220708P00100000 | 2022-07-01 10:13AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| AAPL220708P00105000 | 2022-07-01 3:29PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| AAPL220708P00110000 | 2022-07-01 3:58PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 50.00% |
| AAPL220708P00115000 | 2022-07-01 3:47PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| AAPL220708P00117000 | 2022-07-01 2:57PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| AAPL220708P00118000 | 2022-07-01 3:58PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| AAPL220708P00119000 | 2022-07-01 3:56PM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| AAPL220708P00120000 | 2022-07-01 3:59PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,555 | 0 | 25.00% |
| AAPL220708P00121000 | 2022-07-01 3:54PM EDT | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 25.00% |
| AAPL220708P00122000 | 2022-07-01 3:53PM EDT | 122.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 25.00% |
| AAPL220708P00123000 | 2022-07-01 3:57PM EDT | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 25.00% |
| AAPL220708P00124000 | 2022-07-01 3:59PM EDT | 124.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 25.00% |
| AAPL220708P00125000 | 2022-07-01 3:59PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,287 | 0 | 25.00% |
| AAPL220708P00126000 | 2022-07-01 3:57PM EDT | 126.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 25.00% |
| AAPL220708P00127000 | 2022-07-01 3:59PM EDT | 127.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,860 | 0 | 25.00% |
| AAPL220708P00128000 | 2022-07-01 3:59PM EDT | 128.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 25.00% |
| AAPL220708P00129000 | 2022-07-01 3:59PM EDT | 129.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,340 | 0 | 12.50% |
| AAPL220708P00130000 | 2022-07-01 3:59PM EDT | 130.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14,484 | 0 | 12.50% |
| AAPL220708P00131000 | 2022-07-01 3:59PM EDT | 131.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3,701 | 0 | 12.50% |
| AAPL220708P00132000 | 2022-07-01 3:59PM EDT | 132.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4,075 | 0 | 12.50% |
| AAPL220708P00133000 | 2022-07-01 3:59PM EDT | 133.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6,529 | 0 | 12.50% |
| AAPL220708P00134000 | 2022-07-01 3:59PM EDT | 134.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8,726 | 0 | 6.25% |
| AAPL220708P00135000 | 2022-07-01 3:59PM EDT | 135.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 19,695 | 0 | 6.25% |
| AAPL220708P00136000 | 2022-07-01 3:59PM EDT | 136.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 11,524 | 0 | 6.25% |
| AAPL220708P00137000 | 2022-07-01 3:59PM EDT | 137.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9,624 | 0 | 3.13% |
| AAPL220708P00138000 | 2022-07-01 3:59PM EDT | 138.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 6,086 | 0 | 1.56% |
| AAPL220708P00139000 | 2022-07-01 3:59PM EDT | 139.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2,768 | 0 | 0.00% |
| AAPL220708P00140000 | 2022-07-01 3:59PM EDT | 140.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2,857 | 0 | 0.00% |
| AAPL220708P00141000 | 2022-07-01 3:52PM EDT | 141.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| AAPL220708P00142000 | 2022-07-01 3:58PM EDT | 142.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 0.00% |
| AAPL220708P00143000 | 2022-07-01 3:54PM EDT | 143.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AAPL220708P00144000 | 2022-07-01 3:46PM EDT | 144.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| AAPL220708P00145000 | 2022-07-01 3:59PM EDT | 145.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,922 | 0 | 0.00% |
| AAPL220708P00146000 | 2022-07-01 3:39PM EDT | 146.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL220708P00147000 | 2022-07-01 3:52PM EDT | 147.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| AAPL220708P00148000 | 2022-07-01 3:06PM EDT | 148.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AAPL220708P00149000 | 2022-07-01 11:21AM EDT | 149.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220708P00150000 | 2022-07-01 3:59PM EDT | 150.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAPL220708P00152500 | 2022-06-24 11:53AM EDT | 152.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220708P00155000 | 2022-07-01 3:04PM EDT | 155.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL220708P00157500 | 2022-06-30 11:47AM EDT | 157.50 | 20.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220708P00160000 | 2022-07-01 11:29AM EDT | 160.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220708P00165000 | 2022-07-01 3:58PM EDT | 165.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220708P00170000 | 2022-06-21 12:42PM EDT | 170.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AAPL220708P00175000 | 2022-06-16 12:29PM EDT | 175.00 | 44.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220708P00185000 | 2022-06-16 10:27AM EDT | 185.00 | 53.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220708P00190000 | 2022-06-09 10:58AM EDT | 190.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220708P00200000 | 2022-06-15 11:10AM EDT | 200.00 | 66.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220708P00245000 | 2022-07-01 3:54PM EDT | 245.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220708P00250000 | 2022-06-13 9:39AM EDT | 250.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
