Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.436,93 +1.244,67 (+2,07%)
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:245.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00245000 | 2024-05-16 11:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,662 | 156.25% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 1 | 74.61% |
| AAPL240531C00245000 | 2024-05-13 3:45PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.11 | 0.00 | - | 24 | 25 | 51.56% |
| AAPL240621C00245000 | 2024-05-17 2:25PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 7 | 6,832 | 32.03% |
| AAPL240719C00245000 | 2024-05-17 10:10AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 24 | 6,515 | 25.29% |
| AAPL240816C00245000 | 2024-05-17 11:46AM EDT | 2024-08-16 | 0.14 | 0.11 | 0.13 | +0.03 | +27.27% | 1 | 1,196 | 23.29% |
| AAPL240920C00245000 | 2024-05-16 1:39PM EDT | 2024-09-20 | 0.21 | 0.18 | 0.23 | 0.00 | - | 5 | 5,440 | 21.56% |
| AAPL241018C00245000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 0.28 | 0.26 | 0.32 | 0.00 | - | 4 | 433 | 20.59% |
| AAPL241115C00245000 | 2024-05-17 2:53PM EDT | 2024-11-15 | 0.59 | 0.55 | 0.62 | -0.03 | -4.84% | 5 | 390 | 21.38% |
| AAPL241220C00245000 | 2024-05-17 1:18PM EDT | 2024-12-20 | 0.87 | 0.81 | 0.86 | -0.01 | -1.14% | 10 | 2,979 | 20.95% |
| AAPL250117C00245000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 1.08 | 1.07 | 1.12 | -0.06 | -5.26% | 20 | 10,104 | 20.91% |
| AAPL250321C00245000 | 2024-05-16 11:51AM EDT | 2025-03-21 | 2.15 | 2.05 | 2.16 | 0.00 | - | 1 | 482 | 22.00% |
| AAPL250620C00245000 | 2024-05-16 10:26AM EDT | 2025-06-20 | 4.25 | 3.95 | 4.10 | 0.00 | - | 2 | 3,588 | 23.49% |
| AAPL250919C00245000 | 2024-05-15 1:19PM EDT | 2025-09-19 | 6.02 | 5.95 | 6.15 | -0.33 | -5.20% | 10 | 339 | 24.49% |
| AAPL251219C00245000 | 2024-05-16 3:57PM EDT | 2025-12-19 | 8.47 | 8.05 | 8.55 | +0.09 | +1.07% | 1 | 489 | 25.67% |
| AAPL260116C00245000 | 2024-05-16 1:40PM EDT | 2026-01-16 | 8.76 | 8.75 | 9.10 | -0.22 | -2.45% | 5 | 1,495 | 25.75% |
| AAPL260618C00245000 | 2024-05-16 3:04PM EDT | 2026-06-18 | 12.72 | 12.45 | 12.80 | 0.00 | - | 1 | 137 | 26.91% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 54.25 | 55.95 | 0.00 | - | 1 | 0 | 306.25% |
| AAPL240621P00245000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 55.02 | 54.55 | 55.70 | 0.00 | - | 2 | 0 | 47.46% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 47.35% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 61.05 | 62.20 | 0.00 | - | 2 | 0 | 36.57% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 56.29% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 27.22% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 41.83% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 38.81% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 61.00 | 64.35 | 0.00 | - | 1 | 0 | 23.21% |
© 2024 Yahoo. Tutti i diritti riservati.