Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.092,01 +26,75 (+0,07%) Nasdaq
16.912,01 +175,98 (+1,05%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
78,02 +1,15 (+1,50%) Bitcoin EUR
63.533,48 +1.746,80 (+2,83%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:35PM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00100000 | 2024-05-24 1:50PM EDT | 2024-05-24 | 90.15 | 90.15 | 90.50 | -1.09 | -1.19% | 7 | 8 | 543.75% |
| AAPL240531C00100000 | 2024-05-24 1:50PM EDT | 2024-05-31 | 90.25 | 90.10 | 90.70 | +8.40 | +10.26% | 7 | 10 | 202.54% |
| AAPL240614C00100000 | 2024-05-09 2:47PM EDT | 2024-06-14 | 84.75 | 90.30 | 90.90 | 0.00 | - | 2 | 6 | 134.18% |
| AAPL240621C00100000 | 2024-05-23 1:12PM EDT | 2024-06-21 | 89.10 | 90.60 | 90.95 | 0.00 | - | 11 | 5,652 | 123.73% |
| AAPL240719C00100000 | 2024-05-08 10:04AM EDT | 2024-07-19 | 83.00 | 90.85 | 91.65 | 0.00 | - | 1 | 187 | 98.39% |
| AAPL240816C00100000 | 2024-05-24 1:43PM EDT | 2024-08-16 | 91.49 | 91.25 | 92.00 | -0.01 | -0.01% | 2 | 86 | 85.77% |
| AAPL240920C00100000 | 2024-05-22 10:18AM EDT | 2024-09-20 | 94.20 | 91.70 | 92.40 | 0.00 | - | 1 | 1,946 | 76.47% |
| AAPL241018C00100000 | 2024-05-16 10:17AM EDT | 2024-10-18 | 92.30 | 92.05 | 92.90 | 0.00 | - | 1 | 16 | 72.31% |
| AAPL241115C00100000 | 2024-05-23 12:23PM EDT | 2024-11-15 | 91.84 | 92.40 | 93.20 | 0.00 | - | 4 | 12 | 68.56% |
| AAPL241220C00100000 | 2024-05-24 11:21AM EDT | 2024-12-20 | 93.00 | 92.90 | 93.75 | +2.70 | +2.99% | 4 | 141 | 65.69% |
| AAPL250117C00100000 | 2024-05-23 1:38PM EDT | 2025-01-17 | 92.90 | 93.35 | 94.40 | +1.40 | +1.53% | 14 | 5,018 | 64.53% |
| AAPL250321C00100000 | 2024-05-24 1:39PM EDT | 2025-03-21 | 94.29 | 93.80 | 95.05 | +0.69 | +0.74% | 58 | 247 | 59.76% |
| AAPL250620C00100000 | 2024-05-24 11:39AM EDT | 2025-06-20 | 95.00 | 94.95 | 96.20 | +2.20 | +2.37% | 1 | 260 | 56.39% |
| AAPL250919C00100000 | 2024-05-24 10:07AM EDT | 2025-09-19 | 95.16 | 95.90 | 97.00 | +0.66 | +0.70% | 15 | 1,620 | 53.38% |
| AAPL251219C00100000 | 2024-05-17 11:56AM EDT | 2025-12-19 | 96.92 | 96.35 | 99.00 | 0.00 | - | 2 | 1,505 | 52.08% |
| AAPL260116C00100000 | 2024-05-24 12:38PM EDT | 2026-01-16 | 98.10 | 97.15 | 98.80 | -2.30 | -2.29% | 1 | 495 | 51.58% |
| AAPL260618C00100000 | 2024-05-20 10:26AM EDT | 2026-06-18 | 101.00 | 98.80 | 100.90 | 0.00 | - | 1 | 449 | 52.02% |
| AAPL261218C00100000 | 2024-05-24 1:38PM EDT | 2026-12-18 | 101.76 | 100.45 | 103.55 | +1.55 | +1.55% | 2 | 457 | 51.21% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00100000 | 2024-05-22 11:58AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 387.50% |
| AAPL240531P00100000 | 2024-05-15 12:51PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 371 | 134.38% |
| AAPL240607P00100000 | 2024-05-21 2:36PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 98.44% |
| AAPL240614P00100000 | 2024-05-17 3:25PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 81.25% |
| AAPL240621P00100000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 6,149 | 71.88% |
| AAPL240719P00100000 | 2024-05-23 9:30AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 5,499 | 55.47% |
| AAPL240816P00100000 | 2024-05-24 1:58PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 483 | 50.00% |
| AAPL240920P00100000 | 2024-05-20 11:19AM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 2,549 | 43.16% |
| AAPL241018P00100000 | 2024-05-23 3:14PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.07 | 0.00 | - | 20 | 451 | 40.33% |
| AAPL241115P00100000 | 2024-05-21 3:30PM EDT | 2024-11-15 | 0.08 | 0.06 | 0.10 | 0.00 | - | 6 | 376 | 38.57% |
| AAPL241220P00100000 | 2024-05-23 9:30AM EDT | 2024-12-20 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1 | 1,370 | 36.43% |
| AAPL250117P00100000 | 2024-05-24 10:07AM EDT | 2025-01-17 | 0.14 | 0.12 | 0.14 | 0.00 | - | 120 | 18,100 | 34.52% |
| AAPL250321P00100000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 0.23 | 0.18 | 0.24 | 0.00 | - | 1 | 841 | 33.06% |
| AAPL250620P00100000 | 2024-05-22 1:45PM EDT | 2025-06-20 | 0.40 | 0.37 | 0.42 | 0.00 | - | 2 | 1,847 | 31.57% |
| AAPL250919P00100000 | 2024-05-16 10:19AM EDT | 2025-09-19 | 0.62 | 0.56 | 0.63 | 0.00 | - | 1 | 97 | 30.47% |
| AAPL251219P00100000 | 2024-05-24 1:17PM EDT | 2025-12-19 | 0.90 | 0.78 | 0.90 | 0.00 | - | 2 | 807 | 29.87% |
| AAPL260116P00100000 | 2024-05-24 9:30AM EDT | 2026-01-16 | 0.93 | 0.86 | 0.98 | -0.01 | -1.06% | 1 | 779 | 29.66% |
| AAPL260618P00100000 | 2024-05-24 1:21PM EDT | 2026-06-18 | 1.32 | 1.27 | 1.43 | -0.03 | -2.22% | 3 | 932 | 28.64% |
| AAPL261218P00100000 | 2024-05-24 11:31AM EDT | 2026-12-18 | 1.83 | 1.70 | 2.08 | -0.02 | -1.08% | 10 | 299 | 28.00% |
© 2024 Yahoo. Tutti i diritti riservati.