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
58.720,00 +66,27 (+0,11%)
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:105.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00105000 | 2024-05-02 3:46PM EDT | 2024-05-10 | 79.44 | 77.75 | 79.45 | +10.94 | +15.97% | 1 | 4 | 204.88% |
| AAPL240517C00105000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 68.45 | 77.95 | 78.95 | 0.00 | - | 3 | 61 | 119.92% |
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 64.36 | 78.05 | 78.95 | 0.00 | - | 1 | 1 | 103.13% |
| AAPL240621C00105000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 79.69 | 77.45 | 80.35 | +8.79 | +12.40% | 20 | 324 | 83.06% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 81.20 | 78.25 | 79.85 | +10.90 | +15.50% | 1 | 1 | 69.07% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 78.80 | 81.15 | 0.00 | - | 1 | 8 | 70.68% |
| AAPL240920C00105000 | 2024-05-02 10:03AM EDT | 2024-09-20 | 67.94 | 79.90 | 81.65 | 0.00 | - | 1 | 724 | 67.54% |
| AAPL241018C00105000 | 2024-03-28 10:08AM EDT | 2024-10-18 | 69.50 | 66.40 | 67.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241115C00105000 | 2024-05-03 10:57AM EDT | 2024-11-15 | 82.49 | 80.70 | 82.40 | +14.03 | +20.49% | 1 | 3 | 61.51% |
| AAPL241220C00105000 | 2024-05-02 9:58AM EDT | 2024-12-20 | 70.12 | 81.20 | 83.00 | 0.00 | - | 1 | 97 | 59.31% |
| AAPL250117C00105000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 83.15 | 80.70 | 82.60 | +10.30 | +14.14% | 1 | 775 | 53.94% |
| AAPL250321C00105000 | 2024-04-02 12:14PM EDT | 2025-03-21 | 69.00 | 70.50 | 75.20 | 0.00 | - | 10 | 168 | 0.00% |
| AAPL250620C00105000 | 2024-04-30 2:54PM EDT | 2025-06-20 | 74.30 | 82.75 | 85.15 | 0.00 | - | 1 | 379 | 50.32% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 73.00 | 78.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 85.35 | 87.30 | 0.00 | - | 2 | 175 | 49.72% |
| AAPL260116C00105000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 88.33 | 85.65 | 87.80 | +12.68 | +16.76% | 1 | 182 | 49.65% |
| AAPL260618C00105000 | 2024-05-03 2:57PM EDT | 2026-06-18 | 90.50 | 87.40 | 89.65 | +9.31 | +11.47% | 4 | 122 | 47.90% |
| AAPL261218C00105000 | 2024-04-30 3:53PM EDT | 2026-12-18 | 80.75 | 88.85 | 92.40 | 0.00 | - | 1 | 34 | 47.46% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 137.50% |
| AAPL240517P00105000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 593 | 93.75% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 82.81% |
| AAPL240531P00105000 | 2024-05-03 1:45PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 7 | 21 | 72.66% |
| AAPL240621P00105000 | 2024-04-24 12:18PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1,581 | 3,132 | 59.38% |
| AAPL240719P00105000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1,563 | 1,526 | 47.66% |
| AAPL240816P00105000 | 2024-05-03 12:39PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.10 | -0.06 | -54.55% | 12 | 76 | 44.24% |
| AAPL240920P00105000 | 2024-05-03 1:08PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.13 | -0.08 | -57.14% | 10 | 1,722 | 39.60% |
| AAPL241018P00105000 | 2024-05-03 2:03PM EDT | 2024-10-18 | 0.12 | 0.08 | 0.16 | -0.10 | -45.45% | 10 | 154 | 37.11% |
| AAPL241115P00105000 | 2024-05-02 1:13PM EDT | 2024-11-15 | 0.30 | 0.13 | 0.20 | 0.00 | - | 2 | 73 | 35.45% |
| AAPL241220P00105000 | 2024-05-03 12:09PM EDT | 2024-12-20 | 0.25 | 0.18 | 0.26 | -0.17 | -40.48% | 24 | 491 | 33.94% |
| AAPL250117P00105000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 0.25 | 0.23 | 0.30 | -0.19 | -43.18% | 7 | 20,652 | 32.74% |
| AAPL250321P00105000 | 2024-05-03 2:36PM EDT | 2025-03-21 | 0.40 | 0.36 | 0.43 | -0.31 | -43.66% | 2 | 127 | 31.10% |
| AAPL250620P00105000 | 2024-05-03 3:20PM EDT | 2025-06-20 | 0.65 | 0.57 | 0.66 | -0.60 | -48.00% | 4 | 2,226 | 29.60% |
| AAPL250919P00105000 | 2024-05-03 2:41PM EDT | 2025-09-19 | 0.90 | 0.84 | 1.05 | -0.52 | -36.62% | 5 | 606 | 29.35% |
| AAPL251219P00105000 | 2024-05-03 2:33PM EDT | 2025-12-19 | 1.25 | 1.19 | 1.38 | -0.61 | -32.80% | 9 | 208 | 28.64% |
| AAPL260116P00105000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 1.34 | 1.31 | 1.45 | -0.65 | -32.66% | 11 | 352 | 28.30% |
| AAPL260618P00105000 | 2024-05-03 10:24AM EDT | 2026-06-18 | 1.93 | 1.78 | 2.00 | -0.72 | -27.17% | 10 | 1,508 | 27.34% |
| AAPL261218P00105000 | 2024-04-26 10:26AM EDT | 2026-12-18 | 3.40 | 2.09 | 3.05 | 0.00 | - | 1 | 108 | 27.47% |
© 2024 Yahoo. Tutti i diritti riservati.