Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.956,16 +180,78 (+0,48%) Nasdaq
15.373,77 -227,73 (-1,46%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,31 +0,58 (+0,70%) Bitcoin EUR
60.107,25 +397,07 (+0,66%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 12:57PM EDT. Mercato aperto.
Prezzo d'esercizio:110.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00110000 | 2024-04-18 1:17PM EDT | 2024-04-19 | 55.90 | 54.00 | 54.80 | -1.00 | -1.76% | 1 | 480 | 0.00% |
| AAPL240426C00110000 | 2024-04-19 11:17AM EDT | 2024-04-26 | 55.19 | 54.10 | 54.70 | -9.21 | -14.30% | 4 | 1 | 0.00% |
| AAPL240503C00110000 | 2024-04-10 9:35AM EDT | 2024-05-03 | 59.05 | 54.20 | 54.85 | 0.00 | - | - | 1 | 0.00% |
| AAPL240510C00110000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 58.25 | 54.30 | 55.25 | 0.00 | - | 1 | 1 | 69.34% |
| AAPL240517C00110000 | 2024-04-18 1:17PM EDT | 2024-05-17 | 57.26 | 54.35 | 54.90 | 0.00 | - | 60 | 295 | 0.00% |
| AAPL240621C00110000 | 2024-04-17 9:30AM EDT | 2024-06-21 | 60.70 | 54.90 | 55.60 | 0.00 | - | 3 | 3,306 | 53.52% |
| AAPL240719C00110000 | 2024-04-09 9:31AM EDT | 2024-07-19 | 60.45 | 55.40 | 56.00 | 0.00 | - | 5 | 26 | 50.90% |
| AAPL240816C00110000 | 2024-04-02 9:30AM EDT | 2024-08-16 | 61.40 | 55.95 | 56.75 | 0.00 | - | 2 | 15 | 51.82% |
| AAPL240920C00110000 | 2024-04-04 2:10PM EDT | 2024-09-20 | 62.91 | 56.55 | 57.20 | 0.00 | - | 1 | 576 | 48.71% |
| AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 2024-10-18 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 76.12% |
| AAPL241220C00110000 | 2024-04-12 2:38PM EDT | 2024-12-20 | 70.14 | 58.20 | 59.00 | 0.00 | - | 2 | 284 | 46.79% |
| AAPL250117C00110000 | 2024-04-16 3:51PM EDT | 2025-01-17 | 64.70 | 58.80 | 59.60 | 0.00 | - | 2 | 1,291 | 46.57% |
| AAPL250321C00110000 | 2024-04-18 2:17PM EDT | 2025-03-21 | 62.92 | 59.90 | 60.55 | 0.00 | - | 1 | 18 | 45.01% |
| AAPL250620C00110000 | 2024-04-17 3:12PM EDT | 2025-06-20 | 65.45 | 61.65 | 62.45 | 0.00 | - | 1 | 252 | 44.89% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 63.00 | 63.90 | 0.00 | - | 2 | 144 | 43.99% |
| AAPL251219C00110000 | 2024-04-19 9:35AM EDT | 2025-12-19 | 66.37 | 64.65 | 65.40 | -3.90 | -5.55% | 1 | 531 | 43.54% |
| AAPL260116C00110000 | 2024-04-12 2:59PM EDT | 2026-01-16 | 66.95 | 65.30 | 65.85 | -9.54 | -12.47% | 1 | 124 | 43.42% |
| AAPL260618C00110000 | 2024-04-02 12:18PM EDT | 2026-06-18 | 71.00 | 67.05 | 68.20 | 0.00 | - | 2 | 142 | 42.90% |
| AAPL261218C00110000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 74.21 | 68.00 | 72.25 | 0.00 | - | 1 | 102 | 44.50% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00110000 | 2024-04-17 11:19AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,393 | 50.00% |
| AAPL240426P00110000 | 2024-04-19 10:24AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 159 | 93.75% |
| AAPL240503P00110000 | 2024-04-19 12:08PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4 | 14 | 73.44% |
| AAPL240510P00110000 | 2024-04-16 2:44PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 2 | 60.94% |
| AAPL240517P00110000 | 2024-04-19 11:14AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2,174 | 1,170 | 56.25% |
| AAPL240621P00110000 | 2024-04-18 1:11PM EDT | 2024-06-21 | 0.09 | 0.10 | 0.12 | 0.00 | - | 350 | 5,258 | 44.04% |
| AAPL240719P00110000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 0.19 | 0.16 | 0.19 | +0.02 | +11.76% | 2 | 558 | 39.26% |
| AAPL240816P00110000 | 2024-04-18 11:21AM EDT | 2024-08-16 | 0.26 | 0.28 | 0.33 | 0.00 | - | 9 | 311 | 37.57% |
| AAPL240920P00110000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 0.36 | 0.37 | 0.44 | 0.00 | - | 1 | 2,379 | 34.77% |
| AAPL241018P00110000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 0.53 | 0.53 | 0.56 | +0.05 | +10.42% | 5 | 684 | 33.47% |
| AAPL241115P00110000 | 2024-04-18 3:21PM EDT | 2024-11-15 | 0.70 | 0.71 | 0.77 | +0.03 | +4.48% | 1 | 736 | 33.23% |
| AAPL241220P00110000 | 2024-04-19 9:34AM EDT | 2024-12-20 | 0.89 | 0.93 | 0.97 | +0.04 | +4.71% | 4 | 1,059 | 32.35% |
| AAPL250117P00110000 | 2024-04-19 12:13PM EDT | 2025-01-17 | 1.07 | 1.04 | 1.10 | +0.11 | +11.46% | 352 | 6,857 | 31.53% |
| AAPL250321P00110000 | 2024-04-18 10:16AM EDT | 2025-03-21 | 1.25 | 1.36 | 1.49 | 0.00 | - | 17 | 391 | 30.57% |
| AAPL250620P00110000 | 2024-04-19 10:51AM EDT | 2025-06-20 | 1.87 | 2.00 | 2.03 | +0.06 | +3.31% | 330 | 1,437 | 29.40% |
| AAPL250919P00110000 | 2024-04-18 2:39PM EDT | 2025-09-19 | 2.53 | 2.42 | 2.64 | +0.21 | +9.05% | 1 | 326 | 28.75% |
| AAPL251219P00110000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 2.90 | 3.10 | 3.20 | 0.00 | - | 1 | 718 | 28.11% |
| AAPL260116P00110000 | 2024-04-19 10:20AM EDT | 2026-01-16 | 3.15 | 3.25 | 3.35 | +0.13 | +4.30% | 44 | 735 | 27.89% |
| AAPL260618P00110000 | 2024-04-19 12:18PM EDT | 2026-06-18 | 4.10 | 3.95 | 4.30 | +0.25 | +6.49% | 5 | 1,443 | 27.19% |
| AAPL261218P00110000 | 2024-04-18 12:51PM EDT | 2026-12-18 | 5.31 | 2.50 | 7.35 | 0.00 | - | 2 | 400 | 29.93% |
© 2024 Yahoo. Tutti i diritti riservati.