Italia markets closed
Dow Jones
39.908,79 +350,68 (+0,89%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.634,97 +4.095,93 (+7,24%) CMC Crypto 200
1.394,60 +126,66 (+9,99%)
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:240.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00240000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 293 | 1,450 | 84.38% |
| AAPL240524C00240000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 71 | 49.22% |
| AAPL240531C00240000 | 2024-05-15 3:26PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 1 | 40.23% |
| AAPL240607C00240000 | 2024-05-15 12:07PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 58 | 33.99% |
| AAPL240614C00240000 | 2024-05-13 10:13AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 9 | 32.23% |
| AAPL240621C00240000 | 2024-05-15 3:31PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +100.00% | 15 | 8,940 | 29.10% |
| AAPL240719C00240000 | 2024-05-15 10:16AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 2 | 995 | 24.02% |
| AAPL240816C00240000 | 2024-05-15 2:56PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 4 | 794 | 22.56% |
| AAPL240920C00240000 | 2024-05-15 2:25PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.31 | +0.06 | +24.00% | 11 | 3,608 | 21.02% |
| AAPL241018C00240000 | 2024-05-15 2:42PM EDT | 2024-10-18 | 0.45 | 0.43 | 0.47 | +0.09 | +25.00% | 9 | 915 | 20.53% |
| AAPL241115C00240000 | 2024-05-15 11:29AM EDT | 2024-11-15 | 0.82 | 0.83 | 0.87 | +0.16 | +24.24% | 7 | 470 | 21.45% |
| AAPL241220C00240000 | 2024-05-15 1:23PM EDT | 2024-12-20 | 1.27 | 1.16 | 1.20 | +0.29 | +29.59% | 13 | 11,683 | 21.17% |
| AAPL250117C00240000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 1.53 | 1.50 | 1.55 | +0.22 | +16.79% | 92 | 16,895 | 21.24% |
| AAPL250321C00240000 | 2024-05-15 3:19PM EDT | 2025-03-21 | 2.79 | 2.71 | 2.79 | +0.56 | +25.11% | 4 | 795 | 22.36% |
| AAPL250620C00240000 | 2024-05-15 1:54PM EDT | 2025-06-20 | 5.05 | 4.90 | 5.00 | +0.52 | +11.48% | 13 | 6,100 | 23.91% |
| AAPL250919C00240000 | 2024-05-15 1:00PM EDT | 2025-09-19 | 7.28 | 7.10 | 7.25 | +0.96 | +15.19% | 75 | 1,939 | 24.94% |
| AAPL251219C00240000 | 2024-05-14 3:21PM EDT | 2025-12-19 | 8.86 | 9.35 | 10.00 | 0.00 | - | 20 | 1,501 | 26.35% |
| AAPL260116C00240000 | 2024-05-15 11:14AM EDT | 2026-01-16 | 10.10 | 10.10 | 10.30 | +0.85 | +9.19% | 1 | 1,614 | 26.09% |
| AAPL260618C00240000 | 2024-05-14 2:15PM EDT | 2026-06-18 | 13.15 | 13.90 | 14.30 | 0.00 | - | 1 | 316 | 27.39% |
| AAPL261218C00240000 | 2024-05-15 3:34PM EDT | 2026-12-18 | 18.10 | 17.15 | 18.65 | +1.13 | +6.66% | 15 | 215 | 28.38% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00240000 | 2024-05-14 9:40AM EDT | 2024-05-17 | 52.30 | 49.75 | 50.25 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621P00240000 | 2024-05-13 2:54PM EDT | 2024-06-21 | 53.33 | 49.65 | 50.35 | 0.00 | - | 1 | 2 | 31.25% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 79.21% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 94.09% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 79.97% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 59.13% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 56.05 | 57.20 | 0.00 | - | 2 | 2 | 34.53% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 43.34% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 49.50 | 50.75 | 0.00 | - | 2,370 | 0 | 12.96% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 42.89% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 20.13% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 38.81% |
| AAPL260618P00240000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 64.08 | 49.25 | 51.75 | 0.00 | - | 1 | 0 | 12.03% |
| AAPL261218P00240000 | 2024-05-15 3:24PM EDT | 2026-12-18 | 50.67 | 49.70 | 51.60 | -4.41 | -8.01% | 26 | 1 | 10.55% |
© 2024 Yahoo. Tutti i diritti riservati.