Italia markets open in 51 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.979,86 -89,82 (-0,23%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.603,52 +3.805,14 (+6,16%) CMC Crypto 200
1.527,26 +38,71 (+2,60%)
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:145.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00145000 | 2024-05-20 1:59PM EDT | 2024-05-24 | 46.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL240531C00145000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 44.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240607C00145000 | 2024-05-20 11:52AM EDT | 2024-06-07 | 46.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614C00145000 | 2024-05-20 1:09PM EDT | 2024-06-14 | 47.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621C00145000 | 2024-05-20 10:04AM EDT | 2024-06-21 | 47.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240719C00145000 | 2024-05-20 1:59PM EDT | 2024-07-19 | 48.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816C00145000 | 2024-05-17 12:42PM EDT | 2024-08-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00145000 | 2024-05-16 12:32PM EDT | 2024-09-20 | 48.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00145000 | 2024-05-20 9:43AM EDT | 2024-10-18 | 48.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00145000 | 2024-05-15 9:38AM EDT | 2024-11-15 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00145000 | 2024-05-20 9:34AM EDT | 2024-12-20 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00145000 | 2024-05-20 1:19PM EDT | 2025-01-17 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00145000 | 2024-05-17 11:13AM EDT | 2025-03-21 | 52.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL250620C00145000 | 2024-05-20 2:51PM EDT | 2025-06-20 | 56.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL250919C00145000 | 2024-05-20 11:57AM EDT | 2025-09-19 | 58.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL251219C00145000 | 2024-05-20 3:22PM EDT | 2025-12-19 | 60.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL260116C00145000 | 2024-05-20 10:42AM EDT | 2026-01-16 | 61.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618C00145000 | 2024-05-16 2:38PM EDT | 2026-06-18 | 63.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00145000 | 2024-05-20 9:30AM EDT | 2026-12-18 | 65.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00145000 | 2024-05-20 3:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL240531P00145000 | 2024-05-20 3:25PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AAPL240607P00145000 | 2024-05-20 3:38PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240614P00145000 | 2024-05-20 9:41AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL240621P00145000 | 2024-05-20 3:01PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AAPL240628P00145000 | 2024-05-20 3:50PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AAPL240719P00145000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL240816P00145000 | 2024-05-20 12:59PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 12.50% |
| AAPL240920P00145000 | 2024-05-20 12:00PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAPL241018P00145000 | 2024-05-20 12:39PM EDT | 2024-10-18 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL241115P00145000 | 2024-05-20 2:50PM EDT | 2024-11-15 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241220P00145000 | 2024-05-20 2:59PM EDT | 2024-12-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AAPL250117P00145000 | 2024-05-20 1:43PM EDT | 2025-01-17 | 1.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL250321P00145000 | 2024-05-17 11:53AM EDT | 2025-03-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620P00145000 | 2024-05-20 3:34PM EDT | 2025-06-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| AAPL250919P00145000 | 2024-05-16 9:59AM EDT | 2025-09-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00145000 | 2024-05-20 12:55PM EDT | 2025-12-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL260116P00145000 | 2024-05-20 3:43PM EDT | 2026-01-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| AAPL260618P00145000 | 2024-05-20 1:35PM EDT | 2026-06-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL261218P00145000 | 2024-05-20 1:51PM EDT | 2026-12-18 | 7.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.