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
61.510,90 +1.418,28 (+2,36%)
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:265.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00265000 | 2024-05-17 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 75.00% |
| AAPL240531C00265000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 59.38% |
| AAPL240607C00265000 | 2024-05-15 10:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 13 | 49.61% |
| AAPL240621C00265000 | 2024-05-17 10:19AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 1,576 | 38.28% |
| AAPL240719C00265000 | 2024-05-14 9:44AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.05 | 0.00 | - | 6 | 1,836 | 31.45% |
| AAPL240920C00265000 | 2024-05-17 10:39AM EDT | 2024-09-20 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 13 | 813 | 24.41% |
| AAPL241018C00265000 | 2024-05-15 12:50PM EDT | 2024-10-18 | 0.12 | 0.09 | 0.14 | 0.00 | - | 1 | 798 | 22.80% |
| AAPL241115C00265000 | 2024-05-06 12:15PM EDT | 2024-11-15 | 0.17 | 0.18 | 0.25 | 0.00 | - | 2 | 341 | 22.75% |
| AAPL241220C00265000 | 2024-05-14 9:30AM EDT | 2024-12-20 | 0.28 | 0.27 | 0.33 | 0.00 | - | 1 | 891 | 21.75% |
| AAPL250117C00265000 | 2024-05-17 9:56AM EDT | 2025-01-17 | 0.43 | 0.37 | 0.44 | -0.01 | -2.27% | 900 | 23,355 | 21.46% |
| AAPL250919C00265000 | 2024-05-13 2:41PM EDT | 2025-09-19 | 2.88 | 3.15 | 3.40 | 0.00 | - | 2 | 137 | 23.82% |
| AAPL260116C00265000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 5.40 | 5.20 | 5.50 | 0.00 | - | 1 | 827 | 24.81% |
| AAPL260618C00265000 | 2024-05-15 10:00AM EDT | 2026-06-18 | 8.20 | 8.15 | 8.55 | 0.00 | - | 1 | 119 | 25.97% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00265000 | 2024-05-16 3:49PM EDT | 2024-05-31 | 74.97 | 74.85 | 75.45 | 0.00 | - | 1 | 1 | 60.94% |
| AAPL240614P00265000 | 2024-05-16 3:49PM EDT | 2024-06-14 | 74.99 | 74.80 | 75.45 | 0.00 | - | 1 | 1 | 60.35% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 141.97% |
| AAPL240920P00265000 | 2024-05-15 3:42PM EDT | 2024-09-20 | 74.92 | 74.65 | 75.60 | 0.00 | - | 1 | 0 | 30.37% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 52.07% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 39.79% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 32.62% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 41.68% |
© 2024 Yahoo. Tutti i diritti riservati.