Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.780,11 -92,52 (-0,16%)
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:100.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 85.30 | 82.90 | 84.40 | +19.79 | +30.21% | 40 | 4 | 227.73% |
| AAPL240517C00100000 | 2024-05-03 2:03PM EDT | 2024-05-17 | 85.40 | 83.05 | 83.95 | +12.37 | +16.94% | 11 | 49 | 138.28% |
| AAPL240621C00100000 | 2024-05-03 2:03PM EDT | 2024-06-21 | 85.84 | 83.55 | 84.30 | +10.94 | +14.61% | 78 | 5,800 | 90.14% |
| AAPL240719C00100000 | 2024-05-02 3:05PM EDT | 2024-07-19 | 86.05 | 83.45 | 84.75 | +12.25 | +16.60% | 3 | 188 | 75.32% |
| AAPL240816C00100000 | 2024-04-30 3:06PM EDT | 2024-08-16 | 74.55 | 83.40 | 86.10 | 0.00 | - | 7 | 84 | 73.32% |
| AAPL240920C00100000 | 2024-05-03 9:47AM EDT | 2024-09-20 | 86.00 | 84.00 | 86.30 | +11.20 | +14.97% | 13 | 1,957 | 67.21% |
| AAPL241018C00100000 | 2024-04-26 9:46AM EDT | 2024-10-18 | 72.60 | 84.25 | 86.95 | 0.00 | - | 2 | 15 | 64.77% |
| AAPL241115C00100000 | 2024-05-03 9:47AM EDT | 2024-11-15 | 86.92 | 85.55 | 87.15 | +14.02 | +19.23% | 2 | 14 | 64.67% |
| AAPL241220C00100000 | 2024-05-02 2:22PM EDT | 2024-12-20 | 76.00 | 86.00 | 86.85 | 0.00 | - | 3 | 182 | 59.95% |
| AAPL250117C00100000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 88.60 | 85.45 | 87.35 | +12.05 | +15.74% | 84 | 5,015 | 56.48% |
| AAPL250321C00100000 | 2024-05-03 2:08PM EDT | 2025-03-21 | 89.65 | 86.55 | 88.20 | +12.58 | +16.32% | 2 | 215 | 54.83% |
| AAPL250620C00100000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 89.00 | 87.40 | 89.75 | +8.90 | +11.11% | 7 | 244 | 52.51% |
| AAPL250919C00100000 | 2024-05-03 1:16PM EDT | 2025-09-19 | 91.35 | 88.60 | 90.60 | +10.46 | +12.93% | 1 | 1,619 | 50.46% |
| AAPL251219C00100000 | 2024-05-03 12:46PM EDT | 2025-12-19 | 92.25 | 89.85 | 91.60 | +11.00 | +13.54% | 116 | 1,518 | 51.32% |
| AAPL260116C00100000 | 2024-05-03 10:50AM EDT | 2026-01-16 | 92.55 | 90.05 | 92.10 | +11.71 | +14.49% | 7 | 497 | 51.29% |
| AAPL260618C00100000 | 2024-05-03 12:45PM EDT | 2026-06-18 | 94.20 | 91.65 | 93.80 | +9.35 | +11.02% | 13 | 446 | 49.30% |
| AAPL261218C00100000 | 2024-05-03 9:32AM EDT | 2026-12-18 | 96.47 | 92.75 | 96.50 | +11.07 | +12.96% | 10 | 413 | 48.92% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 284 | 150.00% |
| AAPL240517P00100000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,575 | 100.00% |
| AAPL240524P00100000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 89.06% |
| AAPL240531P00100000 | 2024-04-29 9:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 351 | 76.56% |
| AAPL240607P00100000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 68.75% |
| AAPL240621P00100000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 393 | 5,359 | 59.38% |
| AAPL240719P00100000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 24 | 5,496 | 50.39% |
| AAPL240816P00100000 | 2024-05-03 12:19PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.08 | -0.07 | -70.00% | 20 | 463 | 46.48% |
| AAPL240920P00100000 | 2024-05-03 10:18AM EDT | 2024-09-20 | 0.01 | 0.04 | 0.10 | -0.12 | -92.31% | 26 | 2,559 | 41.31% |
| AAPL241018P00100000 | 2024-05-03 2:46PM EDT | 2024-10-18 | 0.10 | 0.04 | 0.14 | -0.04 | -28.57% | 28 | 354 | 39.36% |
| AAPL241115P00100000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 0.14 | 0.10 | 0.18 | -0.11 | -44.00% | 94 | 452 | 37.70% |
| AAPL241220P00100000 | 2024-05-03 2:29PM EDT | 2024-12-20 | 0.21 | 0.14 | 0.21 | -0.09 | -30.00% | 302 | 1,180 | 35.45% |
| AAPL250117P00100000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 0.18 | 0.15 | 0.25 | -0.16 | -47.06% | 138 | 18,134 | 34.33% |
| AAPL250321P00100000 | 2024-05-03 3:43PM EDT | 2025-03-21 | 0.29 | 0.28 | 0.34 | -0.20 | -40.82% | 4 | 808 | 32.25% |
| AAPL250620P00100000 | 2024-05-01 1:16PM EDT | 2025-06-20 | 0.54 | 0.46 | 0.55 | -0.36 | -40.00% | 11 | 1,856 | 30.84% |
| AAPL250919P00100000 | 2024-05-03 3:53PM EDT | 2025-09-19 | 0.72 | 0.72 | 0.83 | -0.50 | -40.98% | 5 | 93 | 30.09% |
| AAPL251219P00100000 | 2024-05-03 2:31PM EDT | 2025-12-19 | 1.02 | 1.00 | 1.12 | -0.46 | -31.08% | 12 | 802 | 29.41% |
| AAPL260116P00100000 | 2024-05-03 2:52PM EDT | 2026-01-16 | 1.09 | 1.03 | 1.19 | -0.48 | -30.57% | 13 | 719 | 29.10% |
| AAPL260618P00100000 | 2024-05-03 1:13PM EDT | 2026-06-18 | 1.58 | 1.50 | 1.68 | -0.59 | -27.19% | 78 | 1,005 | 28.14% |
| AAPL261218P00100000 | 2024-05-03 3:10PM EDT | 2026-12-18 | 2.02 | 1.90 | 2.15 | -0.72 | -26.28% | 99 | 317 | 26.85% |
© 2024 Yahoo. Tutti i diritti riservati.