Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0764 -0,0040 (-0,37%) Bitcoin EUR
64.661,09 -83,33 (-0,13%) CMC Crypto 200
1.443,70 -2,97 (-0,21%)
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:50.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00050000 | 2024-06-06 11:46AM EDT | 2024-06-21 | 145.76 | 142.85 | 143.60 | 0.00 | - | 1 | 1,001 | 298.44% |
| AAPL240719C00050000 | 2024-06-07 2:35PM EDT | 2024-07-19 | 146.03 | 143.05 | 144.10 | 0.00 | - | 1 | 2 | 198.73% |
| AAPL240816C00050000 | 2024-05-01 9:34AM EDT | 2024-08-16 | 119.70 | 140.90 | 143.70 | 0.00 | - | 1 | 5 | 158.35% |
| AAPL240920C00050000 | 2024-06-05 3:28PM EDT | 2024-09-20 | 146.97 | 142.50 | 145.05 | 0.00 | - | 2 | 1,414 | 131.25% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 125.46 | 140.30 | 142.30 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241220C00050000 | 2024-06-05 3:28PM EDT | 2024-12-20 | 147.14 | 143.65 | 145.65 | 0.00 | - | 14 | 102 | 111.84% |
| AAPL250117C00050000 | 2024-06-06 3:12PM EDT | 2025-01-17 | 146.77 | 143.85 | 146.00 | 0.00 | - | 2 | 2,093 | 108.25% |
| AAPL250321C00050000 | 2024-06-07 3:43PM EDT | 2025-03-21 | 148.50 | 143.50 | 145.55 | 0.00 | - | 6 | 22 | 90.67% |
| AAPL250620C00050000 | 2024-05-24 3:06PM EDT | 2025-06-20 | 141.89 | 143.15 | 146.50 | 0.00 | - | 4 | 445 | 82.15% |
| AAPL250919C00050000 | 2024-06-05 10:54AM EDT | 2025-09-19 | 147.42 | 143.50 | 146.85 | 0.00 | - | 1 | 17 | 76.76% |
| AAPL251219C00050000 | 2024-06-04 11:58AM EDT | 2025-12-19 | 146.00 | 143.80 | 147.65 | 0.00 | - | 1 | 230 | 74.16% |
| AAPL260116C00050000 | 2024-06-05 11:46AM EDT | 2026-01-16 | 149.16 | 144.00 | 147.80 | 0.00 | - | 1 | 280 | 73.50% |
| AAPL260618C00050000 | 2024-06-05 2:17PM EDT | 2026-06-18 | 149.10 | 144.45 | 148.25 | 0.00 | - | 2 | 139 | 67.93% |
| AAPL261218C00050000 | 2024-06-10 2:18PM EDT | 2026-12-18 | 148.00 | 146.15 | 148.80 | -1.60 | -1.07% | 2 | 55 | 65.86% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00050000 | 2024-05-16 1:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,617 | 225.00% |
| AAPL240719P00050000 | 2024-05-23 9:47AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 113 | 125.00% |
| AAPL240816P00050000 | 2024-06-10 2:28PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 31 | 108.59% |
| AAPL240920P00050000 | 2024-05-06 2:53PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 1,327 | 81.25% |
| AAPL241115P00050000 | 2024-05-10 9:30AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 45 | 65.63% |
| AAPL241220P00050000 | 2024-06-07 3:38PM EDT | 2024-12-20 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 1,015 | 60.94% |
| AAPL250117P00050000 | 2024-06-10 11:53AM EDT | 2025-01-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 6,058 | 58.59% |
| AAPL250321P00050000 | 2024-06-03 12:45PM EDT | 2025-03-21 | 0.01 | 0.01 | 0.08 | 0.00 | - | 100 | 603 | 55.86% |
| AAPL250620P00050000 | 2024-06-05 12:31PM EDT | 2025-06-20 | 0.06 | 0.02 | 0.11 | 0.00 | - | 1 | 1,829 | 50.59% |
| AAPL250919P00050000 | 2024-06-10 2:53PM EDT | 2025-09-19 | 0.02 | 0.02 | 0.20 | 0.00 | - | 11 | 520 | 51.81% |
| AAPL251219P00050000 | 2024-06-10 10:30AM EDT | 2025-12-19 | 0.07 | 0.01 | 0.18 | 0.00 | - | 504 | 2,493 | 46.78% |
| AAPL260116P00050000 | 2024-06-07 9:31AM EDT | 2026-01-16 | 0.09 | 0.04 | 0.17 | 0.00 | - | 38 | 673 | 45.31% |
| AAPL260618P00050000 | 2024-06-03 3:42PM EDT | 2026-06-18 | 0.11 | 0.10 | 0.20 | 0.00 | - | 25 | 178 | 41.21% |
| AAPL261218P00050000 | 2024-06-10 2:20PM EDT | 2026-12-18 | 0.17 | 0.11 | 0.28 | -0.04 | -19.05% | 2 | 161 | 38.57% |
© 2024 Yahoo. Tutti i diritti riservati.