Italia markets close in 7 hours 32 minutes
FTSE MIB
34.202,78 -68,34 (-0,20%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,10 +0,29 (+0,35%) Bitcoin EUR
59.732,51 -2.550,53 (-4,10%)
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:115.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 2024-04-26 | 54.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517C00115000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 50.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00115000 | 2024-04-24 11:28AM EDT | 2024-06-21 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00115000 | 2024-04-24 1:48PM EDT | 2024-07-19 | 55.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00115000 | 2024-04-15 2:05PM EDT | 2024-08-16 | 60.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920C00115000 | 2024-04-19 11:31AM EDT | 2024-09-20 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00115000 | 2024-04-24 1:46PM EDT | 2024-10-18 | 57.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241115C00115000 | 2024-04-22 10:48AM EDT | 2024-11-15 | 54.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 50.40% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 2025-01-17 | 60.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250321C00115000 | 2024-04-24 2:06PM EDT | 2025-03-21 | 60.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 2025-06-20 | 67.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 2025-09-19 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 2025-12-19 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00115000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 63.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00115000 | 2024-04-24 10:44AM EDT | 2026-06-18 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00115000 | 2024-04-24 2:27PM EDT | 2026-12-18 | 70.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240503P00115000 | 2024-04-23 3:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL240510P00115000 | 2024-04-11 1:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240517P00115000 | 2024-04-19 3:37PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240621P00115000 | 2024-04-24 2:51PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL240719P00115000 | 2024-04-24 2:10PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240816P00115000 | 2024-04-24 3:21PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240920P00115000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241018P00115000 | 2024-04-23 1:16PM EDT | 2024-10-18 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241115P00115000 | 2024-04-23 11:31AM EDT | 2024-11-15 | 0.73 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL241220P00115000 | 2024-04-24 10:32AM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL250117P00115000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 0.94 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| AAPL250321P00115000 | 2024-04-24 3:36PM EDT | 2025-03-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| AAPL250620P00115000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 2.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAPL250919P00115000 | 2024-04-19 2:41PM EDT | 2025-09-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219P00115000 | 2024-04-24 1:28PM EDT | 2025-12-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL260116P00115000 | 2024-04-19 2:40PM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260618P00115000 | 2024-04-24 1:34PM EDT | 2026-06-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAPL261218P00115000 | 2024-04-24 10:57AM EDT | 2026-12-18 | 4.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.