Italia markets closed
Dow Jones
39.830,19 -173,40 (-0,43%) Nasdaq
16.775,24 +89,27 (+0,54%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0867 -0,0005 (-0,04%) Bitcoin EUR
62.959,29 +1.564,75 (+2,55%) CMC Crypto 200
1.392,25 +37,83 (+2,79%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:25PM EDT. Mercato aperto.
Prezzo d'esercizio:195.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00195000 | 2024-05-20 2:10PM EDT | 2024-05-24 | 0.32 | 0.32 | 0.33 | +0.11 | +52.38% | 42,618 | 30,369 | 16.75% |
| AAPL240531C00195000 | 2024-05-20 2:09PM EDT | 2024-05-31 | 0.76 | 0.77 | 0.79 | +0.26 | +52.00% | 11,409 | 15,151 | 15.41% |
| AAPL240607C00195000 | 2024-05-20 2:08PM EDT | 2024-06-07 | 1.29 | 1.29 | 1.32 | +0.30 | +30.30% | 5,749 | 10,331 | 15.86% |
| AAPL240614C00195000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 2.50 | 2.49 | 2.53 | +0.50 | +25.00% | 6,027 | 10,951 | 20.03% |
| AAPL240621C00195000 | 2024-05-20 2:08PM EDT | 2024-06-21 | 2.75 | 2.75 | 2.78 | +0.50 | +22.22% | 6,802 | 58,441 | 18.92% |
| AAPL240628C00195000 | 2024-05-20 1:59PM EDT | 2024-06-28 | 3.15 | 3.10 | 3.20 | +0.60 | +23.53% | 868 | 1,331 | 18.92% |
| AAPL240719C00195000 | 2024-05-20 2:08PM EDT | 2024-07-19 | 4.23 | 4.20 | 4.25 | +0.57 | +15.57% | 1,609 | 18,472 | 18.79% |
| AAPL240816C00195000 | 2024-05-20 2:09PM EDT | 2024-08-16 | 6.50 | 6.40 | 6.50 | +0.70 | +12.07% | 2,205 | 52,492 | 21.61% |
| AAPL240920C00195000 | 2024-05-20 1:43PM EDT | 2024-09-20 | 8.34 | 8.15 | 8.30 | +0.80 | +10.61% | 88 | 16,374 | 22.37% |
| AAPL241018C00195000 | 2024-05-20 2:01PM EDT | 2024-10-18 | 9.70 | 9.55 | 9.65 | +0.75 | +8.38% | 203 | 2,478 | 22.95% |
| AAPL241115C00195000 | 2024-05-20 2:09PM EDT | 2024-11-15 | 11.55 | 11.50 | 11.60 | +0.62 | +5.70% | 98 | 4,528 | 24.73% |
| AAPL241220C00195000 | 2024-05-20 1:56PM EDT | 2024-12-20 | 13.10 | 13.05 | 13.10 | +0.83 | +6.76% | 50 | 9,209 | 25.19% |
| AAPL250117C00195000 | 2024-05-20 1:57PM EDT | 2025-01-17 | 14.32 | 14.25 | 14.35 | +0.80 | +5.92% | 270 | 22,683 | 25.70% |
| AAPL250321C00195000 | 2024-05-20 1:47PM EDT | 2025-03-21 | 17.19 | 16.95 | 17.15 | +0.80 | +4.88% | 151 | 3,799 | 26.91% |
| AAPL250620C00195000 | 2024-05-20 1:28PM EDT | 2025-06-20 | 21.03 | 20.85 | 21.00 | +0.98 | +4.89% | 91 | 3,476 | 28.47% |
| AAPL250919C00195000 | 2024-05-20 12:55PM EDT | 2025-09-19 | 24.20 | 23.90 | 24.25 | +0.80 | +3.42% | 48 | 459 | 29.38% |
| AAPL251219C00195000 | 2024-05-20 9:54AM EDT | 2025-12-19 | 27.25 | 27.05 | 27.30 | +0.68 | +2.56% | 3 | 2,116 | 30.17% |
| AAPL260116C00195000 | 2024-05-20 12:16PM EDT | 2026-01-16 | 27.92 | 27.85 | 28.25 | +0.82 | +3.03% | 39 | 7,766 | 30.44% |
| AAPL260618C00195000 | 2024-05-20 10:33AM EDT | 2026-06-18 | 32.75 | 32.35 | 32.95 | +0.90 | +2.83% | 5 | 714 | 31.53% |
| AAPL261218C00195000 | 2024-05-20 12:51PM EDT | 2026-12-18 | 37.10 | 36.80 | 37.50 | +0.20 | +0.54% | 70 | 526 | 32.09% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00195000 | 2024-05-20 2:08PM EDT | 2024-05-24 | 3.95 | 3.80 | 4.00 | -1.40 | -26.17% | 1,511 | 3,101 | 16.21% |
| AAPL240531P00195000 | 2024-05-20 1:58PM EDT | 2024-05-31 | 3.95 | 4.15 | 4.30 | -1.46 | -26.99% | 453 | 833 | 13.62% |
| AAPL240607P00195000 | 2024-05-20 1:47PM EDT | 2024-06-07 | 4.33 | 4.50 | 4.65 | -1.37 | -24.04% | 149 | 2,319 | 13.38% |
| AAPL240614P00195000 | 2024-05-20 12:42PM EDT | 2024-06-14 | 5.35 | 5.40 | 5.60 | -1.05 | -16.41% | 229 | 281 | 16.72% |
| AAPL240621P00195000 | 2024-05-20 2:01PM EDT | 2024-06-21 | 5.50 | 5.55 | 5.70 | -1.00 | -15.38% | 801 | 5,853 | 15.31% |
| AAPL240628P00195000 | 2024-05-20 2:09PM EDT | 2024-06-28 | 5.80 | 5.70 | 5.90 | -0.75 | -11.45% | 265 | 46 | 14.76% |
| AAPL240719P00195000 | 2024-05-20 1:36PM EDT | 2024-07-19 | 6.26 | 6.20 | 6.45 | -0.89 | -12.45% | 162 | 649 | 13.82% |
| AAPL240816P00195000 | 2024-05-20 1:10PM EDT | 2024-08-16 | 7.60 | 7.85 | 7.95 | -1.05 | -12.14% | 173 | 1,557 | 15.56% |
| AAPL240920P00195000 | 2024-05-20 1:44PM EDT | 2024-09-20 | 8.60 | 8.70 | 8.80 | -0.85 | -8.99% | 174 | 5,747 | 15.13% |
| AAPL241018P00195000 | 2024-05-20 11:34AM EDT | 2024-10-18 | 9.30 | 9.40 | 9.55 | -0.79 | -7.83% | 201 | 1,389 | 15.21% |
| AAPL241115P00195000 | 2024-05-20 1:48PM EDT | 2024-11-15 | 10.55 | 10.65 | 10.80 | -0.70 | -6.22% | 130 | 703 | 16.33% |
| AAPL241220P00195000 | 2024-05-20 12:45PM EDT | 2024-12-20 | 11.30 | 11.25 | 11.40 | -0.65 | -5.44% | 44 | 3,376 | 15.97% |
| AAPL250117P00195000 | 2024-05-20 12:20PM EDT | 2025-01-17 | 11.85 | 11.85 | 12.00 | -0.70 | -5.58% | 358 | 10,061 | 16.00% |
| AAPL250321P00195000 | 2024-05-20 1:48PM EDT | 2025-03-21 | 13.27 | 13.30 | 13.50 | -0.68 | -4.87% | 6 | 258 | 16.41% |
| AAPL250620P00195000 | 2024-05-20 1:34PM EDT | 2025-06-20 | 15.22 | 15.15 | 15.45 | -0.83 | -5.17% | 1 | 846 | 16.86% |
| AAPL250919P00195000 | 2024-05-20 10:20AM EDT | 2025-09-19 | 16.83 | 16.70 | 17.00 | -0.61 | -3.50% | 2 | 206 | 16.97% |
| AAPL251219P00195000 | 2024-05-20 11:42AM EDT | 2025-12-19 | 18.20 | 17.95 | 18.80 | -0.59 | -3.14% | 14 | 2,764 | 17.45% |
| AAPL260116P00195000 | 2024-05-20 11:22AM EDT | 2026-01-16 | 18.55 | 18.45 | 18.65 | -0.50 | -2.62% | 15 | 896 | 16.89% |
| AAPL260618P00195000 | 2024-05-20 10:18AM EDT | 2026-06-18 | 20.50 | 20.20 | 20.90 | -2.05 | -9.09% | 1 | 91 | 17.15% |
| AAPL261218P00195000 | 2024-05-13 12:12PM EDT | 2026-12-18 | 24.65 | 21.95 | 22.90 | 0.00 | - | 1 | 288 | 17.03% |
© 2024 Yahoo. Tutti i diritti riservati.