Italia markets close in 2 hours 49 minutes
FTSE MIB
33.858,43 -23,07 (-0,07%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,23 -0,50 (-0,60%) Bitcoin EUR
61.103,42 +3.122,06 (+5,38%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:120.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00120000 | 2024-04-12 1:06PM EDT | 2024-04-19 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| AAPL240510C00120000 | 2024-04-08 10:36AM EDT | 2024-05-10 | 49.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517C00120000 | 2024-04-16 1:52PM EDT | 2024-05-17 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240531C00120000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621C00120000 | 2024-04-18 12:41PM EDT | 2024-06-21 | 48.52 | 0.00 | 0.00 | 0.00 | - | 1 | 6,075 | 0.00% |
| AAPL240719C00120000 | 2024-04-12 10:51AM EDT | 2024-07-19 | 58.00 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| AAPL240816C00120000 | 2024-04-16 2:05PM EDT | 2024-08-16 | 52.22 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 0.00% |
| AAPL240920C00120000 | 2024-04-12 3:03PM EDT | 2024-09-20 | 58.85 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
| AAPL241018C00120000 | 2024-03-22 3:54PM EDT | 2024-10-18 | 56.43 | 0.00 | 0.00 | 0.00 | - | 115 | 115 | 0.00% |
| AAPL241115C00120000 | 2024-04-05 10:07AM EDT | 2024-11-15 | 53.65 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| AAPL241220C00120000 | 2024-04-18 11:32AM EDT | 2024-12-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| AAPL250117C00120000 | 2024-04-18 1:52PM EDT | 2025-01-17 | 52.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5,323 | 0.00% |
| AAPL250321C00120000 | 2024-04-18 1:33PM EDT | 2025-03-21 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| AAPL250620C00120000 | 2024-04-18 12:34PM EDT | 2025-06-20 | 56.54 | 0.00 | 0.00 | 0.00 | - | 104 | 1,341 | 0.00% |
| AAPL250919C00120000 | 2024-04-11 2:23PM EDT | 2025-09-19 | 64.10 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| AAPL251219C00120000 | 2024-04-18 1:27PM EDT | 2025-12-19 | 59.55 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 0.00% |
| AAPL260116C00120000 | 2024-04-18 2:03PM EDT | 2026-01-16 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 0.00% |
| AAPL260618C00120000 | 2024-04-18 10:26AM EDT | 2026-06-18 | 63.49 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 0.00% |
| AAPL261218C00120000 | 2024-04-18 12:46PM EDT | 2026-12-18 | 65.80 | 0.00 | 0.00 | 0.00 | - | 116 | 137 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00120000 | 2024-04-18 12:11PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,931 | 50.00% |
| AAPL240426P00120000 | 2024-04-18 3:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 128 | 50.00% |
| AAPL240503P00120000 | 2024-04-18 2:18PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| AAPL240510P00120000 | 2024-04-17 10:16AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 59 | 25.00% |
| AAPL240517P00120000 | 2024-04-18 1:59PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 1,836 | 25.00% |
| AAPL240621P00120000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 10,110 | 12.50% |
| AAPL240719P00120000 | 2024-04-16 12:37PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 1,059 | 12.50% |
| AAPL240816P00120000 | 2024-04-16 12:37PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 488 | 12.50% |
| AAPL240920P00120000 | 2024-04-18 2:02PM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10,005 | 14,457 | 12.50% |
| AAPL241018P00120000 | 2024-04-17 11:50AM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 200 | 12.50% |
| AAPL241115P00120000 | 2024-04-18 3:51PM EDT | 2024-11-15 | 1.14 | 0.00 | 0.00 | 0.00 | - | 20 | 589 | 12.50% |
| AAPL241220P00120000 | 2024-04-18 3:07PM EDT | 2024-12-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6 | 4,694 | 6.25% |
| AAPL250117P00120000 | 2024-04-18 2:16PM EDT | 2025-01-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 330 | 7,171 | 6.25% |
| AAPL250321P00120000 | 2024-04-18 3:43PM EDT | 2025-03-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,977 | 6.25% |
| AAPL250620P00120000 | 2024-04-18 3:49PM EDT | 2025-06-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 26 | 2,265 | 6.25% |
| AAPL250919P00120000 | 2024-04-18 3:42PM EDT | 2025-09-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 6.25% |
| AAPL251219P00120000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4,050 | 6.25% |
| AAPL260116P00120000 | 2024-04-18 3:49PM EDT | 2026-01-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,891 | 6.25% |
| AAPL260618P00120000 | 2024-04-18 3:53PM EDT | 2026-06-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 18 | 1,191 | 6.25% |
| AAPL261218P00120000 | 2024-04-18 12:11PM EDT | 2026-12-18 | 6.18 | 0.00 | 0.00 | 0.00 | - | 3 | 645 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.