Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.727,44 -1.457,83 (-2,42%)
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:130.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00130000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 40.14 | 38.65 | 40.25 | 0.00 | - | 3 | 5 | 93.75% |
| AAPL240510C00130000 | 2024-04-16 12:16PM EDT | 2024-05-10 | 40.01 | 38.85 | 40.55 | 0.00 | - | 4 | 3 | 78.52% |
| AAPL240517C00130000 | 2024-04-25 1:04PM EDT | 2024-05-17 | 40.21 | 38.90 | 40.25 | +0.54 | +1.36% | 1 | 38 | 59.86% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 2024-05-24 | 37.20 | 39.20 | 40.45 | 0.00 | - | 1 | 2 | 58.64% |
| AAPL240621C00130000 | 2024-04-26 1:19PM EDT | 2024-06-21 | 41.00 | 39.95 | 40.80 | +1.39 | +3.51% | 2 | 4,171 | 53.17% |
| AAPL240719C00130000 | 2024-04-26 10:27AM EDT | 2024-07-19 | 42.76 | 40.70 | 41.55 | +3.71 | +9.50% | 1 | 422 | 48.83% |
| AAPL240816C00130000 | 2024-04-24 12:38PM EDT | 2024-08-16 | 41.39 | 41.35 | 42.20 | 0.00 | - | 1 | 324 | 45.87% |
| AAPL240920C00130000 | 2024-04-25 1:13PM EDT | 2024-09-20 | 42.49 | 42.20 | 42.95 | 0.00 | - | 1 | 509 | 43.35% |
| AAPL241018C00130000 | 2024-04-26 12:00PM EDT | 2024-10-18 | 44.53 | 43.10 | 43.60 | +1.25 | +2.89% | 9 | 59 | 42.21% |
| AAPL241115C00130000 | 2024-04-22 1:57PM EDT | 2024-11-15 | 42.20 | 43.85 | 44.45 | 0.00 | - | 2 | 31 | 42.04% |
| AAPL241220C00130000 | 2024-04-24 3:23PM EDT | 2024-12-20 | 44.70 | 44.70 | 45.30 | 0.00 | - | 2 | 141 | 41.33% |
| AAPL250117C00130000 | 2024-04-26 12:41PM EDT | 2025-01-17 | 46.35 | 45.45 | 46.00 | +0.65 | +1.42% | 4 | 8,351 | 40.99% |
| AAPL250321C00130000 | 2024-04-26 3:21PM EDT | 2025-03-21 | 47.92 | 47.00 | 47.50 | +1.32 | +2.83% | 1 | 198 | 40.38% |
| AAPL250620C00130000 | 2024-04-25 11:10AM EDT | 2025-06-20 | 48.90 | 49.35 | 49.80 | 0.00 | - | 1 | 906 | 40.30% |
| AAPL250919C00130000 | 2024-04-02 12:44PM EDT | 2025-09-19 | 51.51 | 51.25 | 51.85 | 0.00 | - | 22 | 22 | 40.09% |
| AAPL251219C00130000 | 2024-04-24 12:04PM EDT | 2025-12-19 | 53.33 | 53.25 | 53.85 | 0.00 | - | 7 | 498 | 40.06% |
| AAPL260116C00130000 | 2024-04-26 2:40PM EDT | 2026-01-16 | 54.56 | 53.75 | 54.40 | +0.12 | +0.22% | 2 | 574 | 39.99% |
| AAPL260618C00130000 | 2024-04-22 11:23AM EDT | 2026-06-18 | 54.00 | 56.70 | 57.45 | 0.00 | - | 10 | 211 | 39.97% |
| AAPL261218C00130000 | 2024-04-26 2:31PM EDT | 2026-12-18 | 60.50 | 58.35 | 61.50 | +2.00 | +3.42% | 6 | 101 | 40.81% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00130000 | 2024-04-26 3:31PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 314 | 70.31% |
| AAPL240510P00130000 | 2024-04-26 9:54AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 119 | 52.73% |
| AAPL240517P00130000 | 2024-04-26 10:17AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 15 | 3,854 | 49.41% |
| AAPL240524P00130000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 34 | 42 | 44.24% |
| AAPL240531P00130000 | 2024-04-26 12:22PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 44 | 417 | 39.55% |
| AAPL240621P00130000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.22 | 0.00 | - | 22 | 17,540 | 35.30% |
| AAPL240719P00130000 | 2024-04-26 3:06PM EDT | 2024-07-19 | 0.34 | 0.36 | 0.38 | -0.03 | -8.11% | 27 | 4,185 | 31.76% |
| AAPL240816P00130000 | 2024-04-25 3:48PM EDT | 2024-08-16 | 0.61 | 0.60 | 0.64 | 0.00 | - | 10 | 889 | 30.57% |
| AAPL240920P00130000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 0.78 | 0.81 | 0.88 | -0.11 | -12.36% | 7 | 8,609 | 28.68% |
| AAPL241018P00130000 | 2024-04-26 3:40PM EDT | 2024-10-18 | 1.04 | 1.07 | 1.11 | -0.03 | -2.80% | 92 | 3,314 | 27.81% |
| AAPL241115P00130000 | 2024-04-26 9:53AM EDT | 2024-11-15 | 1.40 | 1.39 | 1.50 | -0.05 | -3.45% | 1 | 2,769 | 27.94% |
| AAPL241220P00130000 | 2024-04-25 12:42PM EDT | 2024-12-20 | 1.68 | 1.71 | 1.80 | -0.10 | -5.62% | 3 | 5,973 | 27.16% |
| AAPL250117P00130000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 1.88 | 1.86 | 1.95 | -0.10 | -5.05% | 43 | 21,195 | 26.29% |
| AAPL250321P00130000 | 2024-04-25 1:52PM EDT | 2025-03-21 | 2.56 | 2.53 | 2.67 | -0.03 | -1.16% | 115 | 5,136 | 26.06% |
| AAPL250620P00130000 | 2024-04-19 12:54PM EDT | 2025-06-20 | 4.46 | 3.45 | 3.55 | 0.00 | - | 1 | 4,096 | 25.42% |
| AAPL250919P00130000 | 2024-04-19 11:29AM EDT | 2025-09-19 | 5.30 | 4.25 | 4.35 | 0.00 | - | 1 | 173 | 24.83% |
| AAPL251219P00130000 | 2024-04-26 3:58PM EDT | 2025-12-19 | 5.15 | 5.10 | 5.25 | 0.00 | - | 13 | 3,309 | 24.62% |
| AAPL260116P00130000 | 2024-04-26 2:59PM EDT | 2026-01-16 | 5.25 | 5.25 | 5.40 | 0.00 | - | 6 | 1,714 | 24.34% |
| AAPL260618P00130000 | 2024-04-26 11:21AM EDT | 2026-06-18 | 6.20 | 6.40 | 6.65 | -0.20 | -3.13% | 16 | 402 | 23.84% |
| AAPL261218P00130000 | 2024-04-25 2:12PM EDT | 2026-12-18 | 7.67 | 7.35 | 8.35 | 0.00 | - | 4 | 907 | 23.79% |
© 2024 Yahoo. Tutti i diritti riservati.