Italia markets open in 2 hours 44 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.220,41 +146,43 (+0,38%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.331,78 +1.100,22 (+1,92%) CMC Crypto 200
1.351,90 +51,80 (+3,98%)
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:75.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00075000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 98.38 | 109.05 | 110.00 | 0.00 | - | 1 | 1 | 302.93% |
| AAPL240621C00075000 | 2024-05-09 3:31PM EDT | 2024-06-21 | 109.62 | 109.45 | 110.70 | +1.74 | +1.61% | 36 | 1,650 | 134.03% |
| AAPL240920C00075000 | 2024-05-09 2:26PM EDT | 2024-09-20 | 110.41 | 109.40 | 111.95 | +10.89 | +10.94% | 12 | 48 | 87.30% |
| AAPL241220C00075000 | 2024-05-08 10:45AM EDT | 2024-12-20 | 109.20 | 110.20 | 111.95 | 0.00 | - | 2 | 74 | 71.75% |
| AAPL250117C00075000 | 2024-05-09 3:33PM EDT | 2025-01-17 | 111.58 | 110.55 | 112.35 | +1.54 | +1.40% | 22 | 1,734 | 71.03% |
| AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 2025-03-21 | 99.62 | 102.80 | 105.70 | 0.00 | - | 10 | 11 | 0.00% |
| AAPL250620C00075000 | 2024-05-06 10:05AM EDT | 2025-06-20 | 111.16 | 111.70 | 113.85 | 0.00 | - | 1 | 271 | 63.76% |
| AAPL250919C00075000 | 2024-05-09 10:43AM EDT | 2025-09-19 | 112.65 | 112.25 | 114.60 | +1.65 | +1.49% | 44 | 101 | 60.57% |
| AAPL251219C00075000 | 2024-05-09 2:59PM EDT | 2025-12-19 | 114.32 | 113.00 | 115.50 | +14.37 | +14.38% | 61 | 331 | 58.87% |
| AAPL260116C00075000 | 2024-05-09 3:37PM EDT | 2026-01-16 | 114.36 | 112.70 | 116.00 | -1.14 | -0.99% | 5 | 110 | 57.89% |
| AAPL260618C00075000 | 2024-05-09 2:58PM EDT | 2026-06-18 | 115.42 | 113.85 | 117.20 | +7.73 | +7.18% | 15 | 113 | 55.44% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00075000 | 2024-04-11 3:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 273 | 187.50% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 1,534 | 81.25% |
| AAPL240920P00075000 | 2024-04-22 10:43AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 2,147 | 50.00% |
| AAPL241018P00075000 | 2024-05-09 11:57AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 19 | 300 | 51.17% |
| AAPL241115P00075000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 418 | 48.93% |
| AAPL241220P00075000 | 2024-05-09 12:13PM EDT | 2024-12-20 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 30 | 390 | 44.92% |
| AAPL250117P00075000 | 2024-05-08 3:02PM EDT | 2025-01-17 | 0.07 | 0.04 | 0.09 | 0.00 | - | 154 | 2,054 | 43.65% |
| AAPL250321P00075000 | 2024-05-09 3:19PM EDT | 2025-03-21 | 0.08 | 0.05 | 0.13 | -0.02 | -20.00% | 196 | 144 | 40.82% |
| AAPL250620P00075000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 0.35 | 0.10 | 0.20 | 0.00 | - | 12 | 2,082 | 37.99% |
| AAPL250919P00075000 | 2024-05-02 10:50AM EDT | 2025-09-19 | 0.33 | 0.16 | 0.26 | 0.00 | - | 20 | 49 | 35.62% |
| AAPL251219P00075000 | 2024-05-07 9:31AM EDT | 2025-12-19 | 0.34 | 0.27 | 0.37 | 0.00 | - | 534 | 1,673 | 34.50% |
| AAPL260116P00075000 | 2024-05-07 9:31AM EDT | 2026-01-16 | 0.36 | 0.22 | 0.42 | 0.00 | - | 534 | 889 | 34.38% |
| AAPL260618P00075000 | 2024-04-30 2:50PM EDT | 2026-06-18 | 0.76 | 0.48 | 0.65 | 0.00 | - | 3 | 39 | 33.06% |
© 2024 Yahoo. Tutti i diritti riservati.