Italia markets close in 1 minute
FTSE MIB
34.237,45 +297,70 (+0,88%) Dow Jones
38.171,03 +85,23 (+0,22%) Nasdaq
15.923,71 +311,95 (+2,00%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,73 +0,16 (+0,19%) Bitcoin EUR
59.426,70 -157,04 (-0,26%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:29AM EDT. Mercato aperto.
Prezzo d'esercizio:125.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00125000 | 2024-04-25 3:35PM EDT | 2024-04-26 | 44.82 | 45.30 | 45.75 | 0.00 | - | 2 | 4 | 262.50% |
| AAPL240517C00125000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 44.92 | 45.55 | 46.15 | 0.00 | - | 2 | 45 | 62.70% |
| AAPL240621C00125000 | 2024-04-25 10:46AM EDT | 2024-06-21 | 44.80 | 46.35 | 47.15 | 0.00 | - | 1 | 1,563 | 55.01% |
| AAPL240719C00125000 | 2024-04-24 2:28PM EDT | 2024-07-19 | 45.52 | 47.05 | 47.35 | 0.00 | - | 5 | 508 | 50.40% |
| AAPL240816C00125000 | 2024-04-15 10:05AM EDT | 2024-08-16 | 52.50 | 47.85 | 48.35 | 0.00 | - | 5 | 18 | 50.06% |
| AAPL240920C00125000 | 2024-04-22 10:20AM EDT | 2024-09-20 | 48.05 | 48.45 | 49.00 | +4.25 | +9.70% | 1 | 420 | 46.91% |
| AAPL241018C00125000 | 2024-04-19 10:03AM EDT | 2024-10-18 | 44.50 | 49.10 | 49.80 | 0.00 | - | 2 | 51 | 46.33% |
| AAPL241115C00125000 | 2024-04-26 10:07AM EDT | 2024-11-15 | 49.80 | 49.80 | 50.20 | +4.80 | +10.67% | 1 | 20 | 44.50% |
| AAPL241220C00125000 | 2024-04-26 10:27AM EDT | 2024-12-20 | 51.00 | 50.50 | 50.85 | +5.55 | +12.21% | 8 | 76 | 43.23% |
| AAPL250117C00125000 | 2024-04-26 10:35AM EDT | 2025-01-17 | 51.82 | 51.10 | 51.45 | +1.32 | +2.61% | 2 | 3,699 | 42.68% |
| AAPL250321C00125000 | 2024-04-26 10:37AM EDT | 2025-03-21 | 53.00 | 52.50 | 52.90 | +4.22 | +8.65% | 1 | 78 | 42.10% |
| AAPL250620C00125000 | 2024-04-24 3:38PM EDT | 2025-06-20 | 53.40 | 54.65 | 54.95 | 0.00 | - | 2 | 505 | 41.66% |
| AAPL250919C00125000 | 2024-04-15 11:10AM EDT | 2025-09-19 | 62.25 | 56.45 | 56.70 | 0.00 | - | 2 | 14 | 41.03% |
| AAPL251219C00125000 | 2024-04-19 1:49PM EDT | 2025-12-19 | 54.08 | 58.20 | 58.80 | 0.00 | - | 4 | 515 | 41.30% |
| AAPL260116C00125000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 54.55 | 58.75 | 59.10 | 0.00 | - | 9 | 456 | 40.86% |
| AAPL260618C00125000 | 2024-04-19 9:47AM EDT | 2026-06-18 | 57.99 | 61.45 | 62.00 | 0.00 | - | 1 | 339 | 40.76% |
| AAPL261218C00125000 | 2024-04-25 9:50AM EDT | 2026-12-18 | 64.10 | 63.85 | 65.15 | 0.00 | - | 6 | 101 | 40.65% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 177 | 193.75% |
| AAPL240503P00125000 | 2024-04-26 10:26AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 25 | 501 | 82.03% |
| AAPL240510P00125000 | 2024-04-25 2:16PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 867 | 58.98% |
| AAPL240517P00125000 | 2024-04-25 2:08PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.06 | 0.00 | - | 7 | 1,149 | 51.95% |
| AAPL240524P00125000 | 2024-04-25 10:34AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | 0.00 | - | 76 | 107 | 46.88% |
| AAPL240531P00125000 | 2024-04-25 2:03PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.09 | 0.00 | - | 10 | 289 | 44.34% |
| AAPL240621P00125000 | 2024-04-26 10:25AM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 5 | 13,400 | 37.89% |
| AAPL240719P00125000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 0.35 | 0.22 | 0.24 | 0.00 | - | 7 | 5,677 | 33.45% |
| AAPL240816P00125000 | 2024-04-26 11:09AM EDT | 2024-08-16 | 0.39 | 0.39 | 0.43 | -0.10 | -20.41% | 2 | 498 | 32.13% |
| AAPL240920P00125000 | 2024-04-25 12:04PM EDT | 2024-09-20 | 0.63 | 0.52 | 0.58 | 0.00 | - | 6 | 2,500 | 29.79% |
| AAPL241018P00125000 | 2024-04-26 10:24AM EDT | 2024-10-18 | 0.75 | 0.70 | 0.78 | -0.07 | -8.54% | 6 | 3,939 | 29.08% |
| AAPL241115P00125000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 1.14 | 1.00 | 1.04 | 0.00 | - | 4 | 756 | 28.83% |
| AAPL241220P00125000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 1.37 | 1.20 | 1.28 | 0.00 | - | 17 | 2,242 | 28.02% |
| AAPL250117P00125000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 1.45 | 1.39 | 1.43 | -0.09 | -5.84% | 8 | 19,354 | 27.27% |
| AAPL250321P00125000 | 2024-04-26 10:52AM EDT | 2025-03-21 | 1.87 | 1.88 | 1.99 | -0.24 | -11.37% | 4 | 1,898 | 26.83% |
| AAPL250620P00125000 | 2024-04-26 10:08AM EDT | 2025-06-20 | 2.72 | 2.68 | 2.75 | -0.18 | -6.21% | 1 | 3,764 | 26.16% |
| AAPL250919P00125000 | 2024-04-26 10:33AM EDT | 2025-09-19 | 3.40 | 3.40 | 3.50 | -0.90 | -20.93% | 4 | 233 | 25.67% |
| AAPL251219P00125000 | 2024-04-18 12:19PM EDT | 2025-12-19 | 4.84 | 4.05 | 4.20 | 0.00 | - | 17 | 1,668 | 25.20% |
| AAPL260116P00125000 | 2024-04-26 10:46AM EDT | 2026-01-16 | 4.30 | 4.25 | 4.35 | -0.15 | -3.37% | 13 | 2,651 | 24.95% |
| AAPL260618P00125000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 5.50 | 5.25 | 5.50 | 0.00 | - | 5 | 543 | 24.45% |
| AAPL261218P00125000 | 2024-04-23 11:07AM EDT | 2026-12-18 | 7.25 | 6.15 | 7.20 | 0.00 | - | 1 | 901 | 24.58% |
© 2024 Yahoo. Tutti i diritti riservati.