Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.616,85 +230,12 (+0,41%)
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:270.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00270000 | 2024-03-27 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 1,175 | 100.00% |
| AAPL240621C00270000 | 2024-05-07 10:41AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 3,665 | 40.63% |
| AAPL240719C00270000 | 2024-05-03 1:13PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.45 | 0.00 | - | 110 | 720 | 46.22% |
| AAPL240816C00270000 | 2024-05-10 3:42PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 7 | 1,410 | 29.10% |
| AAPL240920C00270000 | 2024-05-10 3:25PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 100 | 773 | 26.27% |
| AAPL241018C00270000 | 2024-05-09 3:44PM EDT | 2024-10-18 | 0.09 | 0.05 | 0.11 | 0.00 | - | 200 | 479 | 24.81% |
| AAPL241115C00270000 | 2024-05-09 12:50PM EDT | 2024-11-15 | 0.14 | 0.10 | 0.16 | 0.00 | - | 201 | 306 | 24.02% |
| AAPL241220C00270000 | 2024-05-10 10:22AM EDT | 2024-12-20 | 0.22 | 0.18 | 0.20 | +0.02 | +10.00% | 10 | 6,662 | 22.73% |
| AAPL250117C00270000 | 2024-05-10 2:41PM EDT | 2025-01-17 | 0.24 | 0.20 | 0.25 | -0.02 | -7.69% | 7 | 13,556 | 22.12% |
| AAPL250321C00270000 | 2024-05-09 11:29AM EDT | 2025-03-21 | 0.49 | 0.46 | 0.58 | -0.06 | -10.91% | 2 | 1,229 | 22.61% |
| AAPL250620C00270000 | 2024-05-08 1:12PM EDT | 2025-06-20 | 1.30 | 1.16 | 1.29 | +0.10 | +8.33% | 1 | 1,076 | 23.22% |
| AAPL250919C00270000 | 2024-05-06 12:02PM EDT | 2025-09-19 | 2.21 | 2.07 | 2.23 | 0.00 | - | 1 | 414 | 23.76% |
| AAPL251219C00270000 | 2024-05-10 1:05PM EDT | 2025-12-19 | 3.27 | 3.15 | 3.45 | -0.23 | -6.57% | 1 | 1,076 | 24.48% |
| AAPL260116C00270000 | 2024-05-10 3:32PM EDT | 2026-01-16 | 3.65 | 3.40 | 3.80 | -0.20 | -5.19% | 18 | 295 | 24.57% |
| AAPL260618C00270000 | 2024-05-08 11:31AM EDT | 2026-06-18 | 6.07 | 6.00 | 6.35 | 0.00 | - | 50 | 267 | 25.77% |
| AAPL261218C00270000 | 2024-05-09 3:20PM EDT | 2026-12-18 | 9.50 | 8.65 | 10.10 | 0.00 | - | 2 | 612 | 27.37% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00270000 | 2023-12-19 12:53PM EDT | 2024-05-17 | 73.67 | 80.90 | 82.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00270000 | 2024-05-03 12:28PM EDT | 2024-06-21 | 85.30 | 86.20 | 87.40 | 0.00 | - | 5 | 0 | 60.01% |
| AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 2024-09-20 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 2025-06-20 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 39.28% |
| AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 2025-09-19 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 2025-12-19 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00270000 | 2024-05-09 1:34PM EDT | 2026-01-16 | 85.74 | 85.55 | 88.60 | 0.00 | - | 2 | 2 | 20.00% |
| AAPL260618P00270000 | 2024-05-06 9:39AM EDT | 2026-06-18 | 86.62 | 85.50 | 88.70 | 0.00 | - | 2 | 2 | 18.16% |
© 2024 Yahoo. Tutti i diritti riservati.