Italia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
127,14-1,77 (-1,37%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL210122C000650002021-01-12 12:24PM EST65.0062.4061.9562.300.00-1086225.78%
AAPL210122C000700002021-01-15 3:55PM EST70.0057.2656.9557.25-3.74-6.13%2569192.58%
AAPL210122C000750002021-01-15 3:43PM EST75.0052.2551.9552.25-3.60-6.45%49226172.27%
AAPL210122C000800002021-01-12 3:05PM EST80.0049.1746.9547.25+0.82+1.70%250153.52%
AAPL210122C000850002021-01-15 3:56PM EST85.0042.2541.9542.25-2.55-5.69%68161135.35%
AAPL210122C000900002021-01-15 11:22AM EST90.0037.2836.9537.25-1.72-4.41%60766118.36%
AAPL210122C000950002021-01-14 10:59AM EST95.0033.5231.9532.30-0.63-1.84%438108.01%
AAPL210122C000990002021-01-13 3:10PM EST99.0032.0029.5530.550.00-33169.09%
AAPL210122C001000002021-01-15 3:49PM EST100.0027.1027.0027.25-1.88-6.49%23024686.13%
AAPL210122C001010002021-01-14 12:04PM EST101.0029.0026.0026.300.00-1060.94%
AAPL210122C001030002021-01-12 12:27PM EST103.0024.4825.4526.650.00-55149.66%
AAPL210122C001050002021-01-15 3:51PM EST105.0022.3722.0022.30-1.84-7.60%635551.56%
AAPL210122C001060002021-01-12 10:05AM EST106.0022.5022.5023.750.00-10137.16%
AAPL210122C001070002021-01-15 1:01PM EST107.0021.4020.0020.35-1.20-5.31%1154.69%
AAPL210122C001080002021-01-15 3:16PM EST108.0019.9519.0019.35-1.85-8.49%121151.95%
AAPL210122C001090002021-01-15 11:03AM EST109.0018.9018.0018.35-1.85-8.92%75866.41%
AAPL210122C001100002021-01-15 3:33PM EST110.0017.4317.0517.30-1.54-8.12%17457559.86%
AAPL210122C001110002021-01-14 3:22PM EST111.0016.9516.0016.35-1.10-6.09%18859.86%
AAPL210122C001120002021-01-15 12:32PM EST112.0016.6415.0515.35-1.39-7.71%219456.64%
AAPL210122C001130002021-01-15 3:43PM EST113.0014.6814.0514.35-2.07-12.36%2330753.42%
AAPL210122C001140002021-01-15 11:28AM EST114.0014.6013.0513.40-0.55-3.63%823252.64%
AAPL210122C001150002021-01-15 3:49PM EST115.0012.4012.1012.35-1.70-12.06%913,52446.97%
AAPL210122C001160002021-01-15 3:49PM EST116.0011.4411.1011.35-1.96-14.63%9222243.75%
AAPL210122C001170002021-01-15 12:25PM EST117.0010.4210.1510.40-1.88-15.28%5823042.68%
AAPL210122C001180002021-01-15 3:47PM EST118.009.629.209.45-1.81-15.84%69128641.11%
AAPL210122C001190002021-01-15 3:51PM EST119.008.468.258.50-1.84-17.86%2,37852839.16%
AAPL210122C001200002021-01-15 3:59PM EST120.007.607.407.55-1.75-18.72%2,3967,99036.96%
AAPL210122C001210002021-01-15 3:39PM EST121.006.846.506.75-1.76-20.47%84055238.04%
AAPL210122C001220002021-01-15 3:56PM EST122.005.725.605.80-1.96-25.52%3501,24534.96%
AAPL210122C001230002021-01-15 3:55PM EST123.005.104.804.95-1.65-24.44%1,19386033.50%
AAPL210122C001240002021-01-15 3:57PM EST124.004.204.104.20-1.80-30.00%1,6131,23233.11%
AAPL210122C001250002021-01-15 3:59PM EST125.003.553.353.50-1.75-33.02%6,49711,55432.62%
AAPL210122C001260002021-01-15 3:59PM EST126.002.822.742.84-1.78-38.70%2,5701,93331.79%
AAPL210122C001270002021-01-15 3:59PM EST127.002.232.212.29-1.72-43.54%9,4302,91731.62%
AAPL210122C001280002021-01-15 3:59PM EST128.001.781.751.81-1.52-46.06%26,8525,69231.40%
AAPL210122C001290002021-01-15 3:59PM EST129.001.441.351.42-1.35-48.39%27,7467,41331.49%
AAPL210122C001300002021-01-15 3:59PM EST130.001.081.071.09-1.25-53.65%72,25652,79231.47%
AAPL210122C001310002021-01-15 3:59PM EST131.000.820.810.85-1.16-58.59%18,95112,17431.96%
AAPL210122C001320002021-01-15 3:59PM EST132.000.650.620.65-0.98-60.12%21,44516,00532.28%
AAPL210122C001330002021-01-15 3:59PM EST133.000.500.490.50-0.83-62.41%17,12210,45132.81%
AAPL210122C001340002021-01-15 3:59PM EST134.000.400.380.39-0.72-64.29%12,9157,76033.50%
AAPL210122C001350002021-01-15 3:59PM EST135.000.340.300.31-0.57-62.64%37,25234,43234.42%
AAPL210122C001360002021-01-15 3:59PM EST136.000.250.230.25-0.46-64.79%6,78710,28035.40%
AAPL210122C001370002021-01-15 3:59PM EST137.000.200.200.21-0.40-66.67%5,9565,93036.67%
AAPL210122C001380002021-01-15 3:59PM EST138.000.170.150.17-0.33-66.00%9,20219,87337.60%
AAPL210122C001390002021-01-15 3:59PM EST139.000.140.130.14-0.26-65.00%8,67610,96138.57%
AAPL210122C001400002021-01-15 3:59PM EST140.000.130.120.13-0.20-60.61%13,97534,86540.43%
AAPL210122C001410002021-01-15 3:56PM EST141.000.100.100.11-0.19-65.52%2,2785,76041.50%
AAPL210122C001420002021-01-15 3:58PM EST142.000.100.080.10-0.14-58.33%3,19113,74443.07%
AAPL210122C001430002021-01-15 3:56PM EST143.000.080.070.09-0.12-60.00%3,1342,38744.53%
AAPL210122C001440002021-01-15 3:56PM EST144.000.090.060.11-0.07-43.75%4,5584,03348.24%
AAPL210122C001450002021-01-15 3:59PM EST145.000.070.060.09-0.08-53.33%7,1799,67648.83%
AAPL210122C001460002021-01-15 3:04PM EST146.000.080.050.07-0.04-33.33%1552,50248.83%
AAPL210122C001470002021-01-15 3:59PM EST147.000.050.050.08-0.05-50.00%5713,10650.39%
AAPL210122C001480002021-01-15 3:57PM EST148.000.060.050.06-0.03-33.33%4891,90451.17%
AAPL210122C001490002021-01-15 3:41PM EST149.000.050.040.07-0.03-37.50%1,291053.13%
AAPL210122C001500002021-01-15 3:58PM EST150.000.040.040.05-0.03-42.86%4,99714,48753.52%
AAPL210122C001525002021-01-15 3:48PM EST152.500.040.030.04-0.01-20.00%899056.25%
AAPL210122C001550002021-01-15 3:59PM EST155.000.030.030.04-0.03-50.00%1,03714,43260.55%
AAPL210122C001575002021-01-15 3:48PM EST157.500.030.000.000.00-659025.00%
AAPL210122C001600002021-01-15 3:58PM EST160.000.030.020.03-0.01-25.00%66510,20266.02%
AAPL210122C001650002021-01-15 3:58PM EST165.000.020.010.020.00-4434,62369.53%
AAPL210122C001700002021-01-15 2:12PM EST170.000.010.010.02-0.01-50.00%473,13776.56%
AAPL210122C001750002021-01-15 3:44PM EST175.000.010.010.020.00-652,74583.59%
AAPL210122C001800002021-01-15 3:27PM EST180.000.010.000.010.00-612,31781.25%
AAPL210122C001850002021-01-15 3:16PM EST185.000.010.000.010.00-802,16587.50%
AAPL210122C001900002021-01-15 11:03AM EST190.000.010.000.010.00-1051,17193.75%
AAPL210122C001950002021-01-14 12:59PM EST195.000.010.000.010.00-3667396.88%
AAPL210122C002000002021-01-15 3:53PM EST200.000.010.000.010.00-441,256103.13%
Opzioni Putper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL210122P000650002021-01-15 3:40PM EST65.000.010.000.030.00-14,032171.88%
AAPL210122P000700002021-01-06 9:57AM EST70.000.010.000.030.00-125153.13%
AAPL210122P000750002021-01-13 12:04PM EST75.000.020.000.030.00-3363137.50%
AAPL210122P000800002021-01-13 11:49AM EST80.000.010.000.010.00-20667109.38%
AAPL210122P000850002021-01-14 10:04AM EST85.000.010.000.010.00-22,80496.88%
AAPL210122P000900002021-01-15 3:30PM EST90.000.010.000.01-0.01-50.00%2961,13084.38%
AAPL210122P000940002021-01-12 2:10PM EST94.000.030.000.020.00-313178.13%
AAPL210122P000950002021-01-15 3:42PM EST95.000.020.010.02+0.01+100.00%961,20579.69%
AAPL210122P000960002021-01-13 3:09PM EST96.000.010.010.020.00-31331376.56%
AAPL210122P000970002021-01-14 2:33PM EST97.000.010.000.030.00-1374.22%
AAPL210122P000980002021-01-14 12:52PM EST98.000.020.000.030.00-30971.88%
AAPL210122P000990002021-01-14 2:53PM EST99.000.020.010.020.00-1016268.75%
AAPL210122P001000002021-01-15 3:39PM EST100.000.030.020.030.00-3382,14070.31%
AAPL210122P001010002021-01-15 10:47AM EST101.000.020.020.06-0.01-33.33%102071.88%
AAPL210122P001020002021-01-15 3:51PM EST102.000.030.020.060.00-260069.14%
AAPL210122P001030002021-01-15 2:41PM EST103.000.040.020.040.00-47064.06%
AAPL210122P001040002021-01-15 10:26AM EST104.000.040.030.05-0.01-20.00%11063.67%
AAPL210122P001050002021-01-15 3:42PM EST105.000.050.030.050.00-1,4071,82260.94%
AAPL210122P001060002021-01-15 3:27PM EST106.000.050.030.07+0.01+25.00%485060.16%
AAPL210122P001070002021-01-15 3:17PM EST107.000.060.040.06+0.01+20.00%1901,61457.42%
AAPL210122P001080002021-01-15 3:44PM EST108.000.060.050.07-0.04-40.00%25288456.25%
AAPL210122P001090002021-01-15 1:46PM EST109.000.060.060.09-0.02-25.00%8265855.47%
AAPL210122P001100002021-01-15 3:31PM EST110.000.080.060.080.00-1,0423,33351.95%
AAPL210122P001110002021-01-15 3:59PM EST111.000.090.070.090.00-1,11992950.20%
AAPL210122P001120002021-01-15 3:58PM EST112.000.100.080.10-0.01-9.09%1,2181,71049.22%
AAPL210122P001130002021-01-15 3:39PM EST113.000.110.100.11-0.01-8.33%1,55766747.07%
AAPL210122P001140002021-01-15 3:53PM EST114.000.130.110.13-0.01-7.14%1,4811,29345.61%
AAPL210122P001150002021-01-15 3:56PM EST115.000.150.130.15-0.03-16.67%3,2882,99343.85%
AAPL210122P001160002021-01-15 3:56PM EST116.000.180.160.17-0.02-10.00%5231,72841.80%
AAPL210122P001170002021-01-15 3:54PM EST117.000.210.190.21-0.04-16.00%8883,92540.53%
AAPL210122P001180002021-01-15 3:59PM EST118.000.240.230.25-0.06-20.00%1,8943,19538.87%
AAPL210122P001190002021-01-15 3:54PM EST119.000.300.280.31-0.08-21.05%2,2535,30337.60%
AAPL210122P001200002021-01-15 3:59PM EST120.000.370.360.38-0.05-11.90%12,4455,80836.13%
AAPL210122P001210002021-01-15 3:58PM EST121.000.430.460.48-0.09-17.31%3,3923,69634.96%
AAPL210122P001220002021-01-15 3:59PM EST122.000.600.600.62-0.08-11.76%3,7355,25434.13%
AAPL210122P001230002021-01-15 3:59PM EST123.000.770.770.80-0.05-6.10%6,3755,33633.30%
AAPL210122P001240002021-01-15 3:59PM EST124.001.011.001.04+0.04+4.12%8,7994,59532.76%
AAPL210122P001250002021-01-15 3:59PM EST125.001.331.311.35+0.08+6.40%13,6469,36932.47%
AAPL210122P001260002021-01-15 3:59PM EST126.001.661.661.72+0.10+6.41%8,0535,77432.11%
AAPL210122P001270002021-01-15 3:59PM EST127.002.142.132.18+0.28+15.05%12,6995,97732.03%
AAPL210122P001280002021-01-15 3:59PM EST128.002.642.642.68+0.35+15.28%25,4479,21131.54%
AAPL210122P001290002021-01-15 3:59PM EST129.003.153.253.35+0.44+16.24%8,5979,03432.52%
AAPL210122P001300002021-01-15 3:59PM EST130.003.953.904.05+0.73+22.67%9,37512,01233.06%
AAPL210122P001310002021-01-15 3:58PM EST131.004.704.654.80+1.93+69.68%1,8715,50033.55%
AAPL210122P001320002021-01-15 3:57PM EST132.005.355.455.60+0.87+19.42%1,9922,12234.06%
AAPL210122P001330002021-01-15 3:53PM EST133.006.356.356.55+1.16+22.35%2,6991,57936.91%
AAPL210122P001340002021-01-15 3:55PM EST134.007.157.257.40+1.10+18.18%8651,92137.21%
AAPL210122P001350002021-01-15 3:56PM EST135.008.098.158.35+1.44+21.65%2,4662,42439.36%
AAPL210122P001360002021-01-15 3:44PM EST136.008.949.109.30+1.29+16.86%6072,23741.26%
AAPL210122P001370002021-01-15 3:54PM EST137.0010.1010.0010.25+1.41+16.23%6401,63242.87%
AAPL210122P001380002021-01-15 3:51PM EST138.0010.8410.9511.25+1.44+15.32%66855545.85%
AAPL210122P001390002021-01-15 3:54PM EST139.0012.0511.9512.15+1.65+15.87%19355945.26%
AAPL210122P001400002021-01-15 2:44PM EST140.0012.2812.9013.15+1.03+9.16%2131,98247.95%
AAPL210122P001410002021-01-15 2:46PM EST141.0013.0513.9014.15+1.65+14.47%4317350.59%
AAPL210122P001420002021-01-15 3:25PM EST142.0014.4014.8515.15+1.55+12.06%3318653.22%
AAPL210122P001430002021-01-14 3:35PM EST143.0013.5515.8516.15-0.45-3.21%1314955.76%
AAPL210122P001440002021-01-15 1:13PM EST144.0015.7516.8017.15+2.40+17.98%220158.30%
AAPL210122P001450002021-01-15 12:44PM EST145.0017.9617.8018.10+2.41+15.50%7627258.40%
AAPL210122P001460002021-01-15 3:36PM EST146.0018.6018.8019.10+1.90+11.38%5626050.98%
AAPL210122P001470002021-01-08 11:47AM EST147.0016.9519.8020.100.00-2052.93%
AAPL210122P001480002021-01-11 11:50AM EST148.0018.6520.7521.100.00-23052.34%
AAPL210122P001490002021-01-14 1:29PM EST149.0019.3521.7522.100.00-20054.30%
AAPL210122P001500002021-01-15 1:27PM EST150.0021.3222.8023.10+0.52+2.50%278358.98%
AAPL210122P001525002021-01-12 1:51PM EST152.5022.4022.7023.800.00-2200.00%
AAPL210122P001550002021-01-15 1:21PM EST155.0026.1427.8028.05+0.46+1.79%292365.63%
AAPL210122P001600002021-01-14 2:04PM EST160.0031.9532.8033.05+1.48+4.86%133874.22%
AAPL210122P001650002021-01-14 2:04PM EST165.0035.3237.7538.05-0.12-0.34%107077.73%
AAPL210122P001700002021-01-15 2:57PM EST170.0042.2042.7543.05+1.90+4.71%48485.55%
AAPL210122P001750002021-01-11 9:40AM EST175.0045.8047.7548.050.00-29192.97%
AAPL210122P001800002021-01-04 2:11PM EST180.0051.3552.6053.250.00--0105.86%
AAPL210122P001850002020-12-30 1:40PM EST185.0050.6557.6058.250.00-2201112.89%
AAPL210122P001900002021-01-11 11:08AM EST190.0060.5562.6063.250.00-30119.92%
AAPL210122P001950002020-12-31 3:54PM EST195.0062.4567.7568.050.00-10119.53%