Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.256,68 +649,25 (+1,04%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00105000 | 2024-05-24 3:47PM EDT | 2024-06-21 | 85.48 | 85.00 | 85.90 | -2.10 | -2.40% | 1 | 324 | 112.11% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 81.20 | 85.50 | 86.40 | 0.00 | - | 1 | 1 | 90.53% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 85.85 | 86.80 | 0.00 | - | 1 | 8 | 79.10% |
| AAPL240920C00105000 | 2024-05-24 11:00AM EDT | 2024-09-20 | 86.27 | 86.35 | 87.20 | +7.13 | +9.01% | 1 | 724 | 70.92% |
| AAPL241018C00105000 | 2024-05-24 1:42PM EDT | 2024-10-18 | 87.49 | 86.85 | 87.70 | +0.19 | +0.22% | 25 | 25 | 67.74% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 81.30 | 87.15 | 88.10 | 0.00 | - | 1 | 2 | 64.38% |
| AAPL241220C00105000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 82.47 | 87.65 | 88.55 | 0.00 | - | 21 | 83 | 61.42% |
| AAPL250117C00105000 | 2024-05-21 3:29PM EDT | 2025-01-17 | 91.01 | 88.15 | 89.20 | 0.00 | - | 10 | 831 | 60.50% |
| AAPL250321C00105000 | 2024-05-21 10:51AM EDT | 2025-03-21 | 91.44 | 88.30 | 90.30 | 0.00 | - | 2 | 169 | 56.34% |
| AAPL250620C00105000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 84.65 | 89.95 | 91.15 | 0.00 | - | 5 | 384 | 53.49% |
| AAPL250919C00105000 | 2024-05-23 11:50AM EDT | 2025-09-19 | 91.15 | 90.80 | 92.70 | 0.00 | - | 1 | 4 | 51.48% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00105000 | 2024-05-24 3:47PM EDT | 2026-01-16 | 93.48 | 92.25 | 94.30 | +5.15 | +5.83% | 1 | 181 | 51.88% |
| AAPL260618C00105000 | 2024-05-24 3:55PM EDT | 2026-06-18 | 95.14 | 93.85 | 96.35 | +7.69 | +8.79% | 1 | 125 | 50.20% |
| AAPL261218C00105000 | 2024-05-13 12:41PM EDT | 2026-12-18 | 93.90 | 95.55 | 98.90 | 0.00 | - | 60 | 94 | 49.16% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00105000 | 2024-05-22 11:50AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 134.38% |
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 117.19% |
| AAPL240621P00105000 | 2024-05-22 2:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 55 | 3,209 | 82.81% |
| AAPL240719P00105000 | 2024-05-24 12:31PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.18 | +0.01 | +100.00% | 100 | 1,424 | 62.70% |
| AAPL240816P00105000 | 2024-05-14 2:04PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 103 | 47.85% |
| AAPL240920P00105000 | 2024-05-21 3:51PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.07 | 0.00 | - | 5 | 1,718 | 41.80% |
| AAPL241018P00105000 | 2024-05-21 3:50PM EDT | 2024-10-18 | 0.07 | 0.04 | 0.09 | 0.00 | - | 10 | 164 | 38.67% |
| AAPL241115P00105000 | 2024-05-24 11:12AM EDT | 2024-11-15 | 0.10 | 0.08 | 0.13 | 0.00 | - | 1 | 68 | 37.11% |
| AAPL241220P00105000 | 2024-05-23 2:04PM EDT | 2024-12-20 | 0.14 | 0.12 | 0.17 | 0.00 | - | 5 | 532 | 35.16% |
| AAPL250117P00105000 | 2024-05-23 2:22PM EDT | 2025-01-17 | 0.20 | 0.14 | 0.20 | 0.00 | - | 5 | 20,600 | 33.74% |
| AAPL250321P00105000 | 2024-05-24 11:02AM EDT | 2025-03-21 | 0.29 | 0.24 | 0.30 | +0.01 | +3.57% | 16 | 104 | 31.84% |
| AAPL250620P00105000 | 2024-05-17 12:06PM EDT | 2025-06-20 | 0.50 | 0.45 | 0.56 | 0.00 | - | 4 | 2,245 | 30.90% |
| AAPL250919P00105000 | 2024-05-17 10:54AM EDT | 2025-09-19 | 0.75 | 0.65 | 0.86 | 0.00 | - | 6 | 611 | 30.13% |
| AAPL251219P00105000 | 2024-05-22 12:47PM EDT | 2025-12-19 | 0.98 | 0.79 | 1.23 | 0.00 | - | 4 | 223 | 29.71% |
| AAPL260116P00105000 | 2024-05-22 10:01AM EDT | 2026-01-16 | 1.10 | 1.03 | 1.26 | +0.06 | +5.77% | 4 | 341 | 29.16% |
| AAPL260618P00105000 | 2024-05-21 2:51PM EDT | 2026-06-18 | 1.54 | 1.49 | 1.79 | 0.00 | - | 1 | 1,508 | 28.16% |
| AAPL261218P00105000 | 2024-05-21 3:23PM EDT | 2026-12-18 | 2.12 | 1.66 | 2.96 | +0.11 | +5.47% | 1 | 129 | 28.67% |
© 2024 Yahoo. Tutti i diritti riservati.