Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.460,60 +72,84 (+0,18%) Nasdaq
16.325,73 -20,53 (-0,13%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,44 -0,82 (-1,03%) Bitcoin EUR
56.113,28 -1.546,69 (-2,68%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:33PM EDT. Mercato aperto.
Prezzo d'esercizio:135.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 2024-05-10 | 50.14 | 47.40 | 47.85 | 0.00 | - | 3 | 0 | 267.97% |
| AAPL240517C00135000 | 2024-05-10 12:38PM EDT | 2024-05-17 | 47.84 | 47.35 | 48.10 | -1.15 | -2.35% | 6 | 4 | 113.28% |
| AAPL240524C00135000 | 2024-05-06 11:08AM EDT | 2024-05-24 | 47.36 | 47.60 | 48.35 | 0.00 | - | 1 | 1 | 77.05% |
| AAPL240531C00135000 | 2024-05-03 9:47AM EDT | 2024-05-31 | 49.30 | 47.80 | 48.35 | 0.00 | - | 2 | 4 | 67.43% |
| AAPL240614C00135000 | 2024-05-10 12:20PM EDT | 2024-06-14 | 48.20 | 48.10 | 48.65 | +1.60 | +3.43% | 1 | 2 | 59.42% |
| AAPL240621C00135000 | 2024-05-10 10:18AM EDT | 2024-06-21 | 49.42 | 48.35 | 48.90 | -0.88 | -1.75% | 1 | 3,782 | 58.35% |
| AAPL240719C00135000 | 2024-05-08 3:21PM EDT | 2024-07-19 | 49.31 | 49.00 | 49.75 | 0.00 | - | 15 | 71 | 52.67% |
| AAPL240816C00135000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 49.88 | 49.60 | 50.10 | 0.00 | - | 61 | 198 | 49.41% |
| AAPL240920C00135000 | 2024-05-10 10:44AM EDT | 2024-09-20 | 50.96 | 50.25 | 50.85 | -1.24 | -2.38% | 1 | 357 | 46.23% |
| AAPL241018C00135000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 52.67 | 51.10 | 51.55 | 0.00 | - | 13 | 50 | 44.97% |
| AAPL241115C00135000 | 2024-05-08 3:46PM EDT | 2024-11-15 | 51.92 | 51.55 | 52.15 | 0.00 | - | 297 | 418 | 43.70% |
| AAPL241220C00135000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 54.96 | 52.40 | 53.15 | 0.00 | - | 58 | 418 | 43.32% |
| AAPL250117C00135000 | 2024-05-09 3:33PM EDT | 2025-01-17 | 54.75 | 53.30 | 53.75 | 0.00 | - | 1 | 8,737 | 42.55% |
| AAPL250321C00135000 | 2024-05-03 10:34AM EDT | 2025-03-21 | 56.00 | 54.65 | 55.05 | 0.00 | - | 2 | 83 | 41.25% |
| AAPL250620C00135000 | 2024-05-07 1:18PM EDT | 2025-06-20 | 56.20 | 56.70 | 57.50 | 0.00 | - | 2 | 556 | 41.32% |
| AAPL250919C00135000 | 2024-05-10 12:14PM EDT | 2025-09-19 | 58.74 | 58.30 | 59.00 | +6.54 | +12.53% | 2 | 50 | 39.98% |
| AAPL251219C00135000 | 2024-05-10 11:23AM EDT | 2025-12-19 | 60.85 | 60.50 | 61.00 | +0.60 | +1.00% | 149 | 1,049 | 39.90% |
| AAPL260116C00135000 | 2024-05-09 3:45PM EDT | 2026-01-16 | 62.75 | 61.10 | 61.90 | 0.00 | - | 1 | 273 | 40.34% |
| AAPL260618C00135000 | 2024-05-10 9:30AM EDT | 2026-06-18 | 66.20 | 63.75 | 64.50 | +0.60 | +0.91% | 6 | 433 | 39.56% |
| AAPL261218C00135000 | 2024-05-08 12:13PM EDT | 2026-12-18 | 67.00 | 65.95 | 68.60 | 0.00 | - | 1 | 507 | 40.35% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00135000 | 2024-05-09 3:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 1,049 | 187.50% |
| AAPL240517P00135000 | 2024-05-10 10:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,421 | 67.19% |
| AAPL240524P00135000 | 2024-05-10 11:49AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 675 | 53.91% |
| AAPL240531P00135000 | 2024-05-09 2:27PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 31 | 254 | 46.09% |
| AAPL240607P00135000 | 2024-05-07 1:46PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.03 | 0.00 | - | 105 | 98 | 41.80% |
| AAPL240614P00135000 | 2024-05-09 12:08PM EDT | 2024-06-14 | 0.07 | 0.03 | 0.07 | 0.00 | - | 51 | 835 | 41.50% |
| AAPL240621P00135000 | 2024-05-10 11:17AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 6 | 13,692 | 38.67% |
| AAPL240719P00135000 | 2024-05-10 9:41AM EDT | 2024-07-19 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 1 | 1,306 | 32.13% |
| AAPL240816P00135000 | 2024-05-09 2:02PM EDT | 2024-08-16 | 0.26 | 0.23 | 0.25 | +0.02 | +8.33% | 2 | 3,358 | 30.08% |
| AAPL240920P00135000 | 2024-05-10 2:03PM EDT | 2024-09-20 | 0.34 | 0.33 | 0.36 | -0.01 | -2.86% | 4 | 6,634 | 27.54% |
| AAPL241018P00135000 | 2024-05-10 1:20PM EDT | 2024-10-18 | 0.50 | 0.48 | 0.52 | 0.00 | - | 1 | 3,821 | 26.83% |
| AAPL241115P00135000 | 2024-05-10 10:41AM EDT | 2024-11-15 | 0.74 | 0.72 | 0.77 | +0.03 | +4.23% | 1 | 1,493 | 26.86% |
| AAPL241220P00135000 | 2024-05-10 12:20PM EDT | 2024-12-20 | 0.95 | 0.92 | 0.96 | +0.05 | +5.56% | 20 | 3,000 | 25.93% |
| AAPL250117P00135000 | 2024-05-10 1:12PM EDT | 2025-01-17 | 1.10 | 1.07 | 1.11 | +0.07 | +6.80% | 19 | 17,928 | 25.29% |
| AAPL250321P00135000 | 2024-05-09 2:05PM EDT | 2025-03-21 | 1.46 | 1.54 | 1.58 | -0.02 | -1.35% | 1 | 2,153 | 24.72% |
| AAPL250620P00135000 | 2024-05-10 1:51PM EDT | 2025-06-20 | 2.35 | 2.26 | 2.40 | +0.10 | +4.44% | 3 | 3,573 | 24.48% |
| AAPL250919P00135000 | 2024-05-09 2:02PM EDT | 2025-09-19 | 2.97 | 3.05 | 3.15 | 0.00 | - | 14 | 205 | 24.07% |
| AAPL251219P00135000 | 2024-05-09 3:59PM EDT | 2025-12-19 | 3.81 | 3.80 | 3.95 | 0.00 | - | 3 | 972 | 23.88% |
| AAPL260116P00135000 | 2024-05-10 9:57AM EDT | 2026-01-16 | 3.65 | 3.95 | 4.10 | -0.25 | -6.41% | 1 | 1,960 | 23.63% |
| AAPL260618P00135000 | 2024-05-06 1:16PM EDT | 2026-06-18 | 5.45 | 5.10 | 5.30 | 0.00 | - | 2 | 1,107 | 23.24% |
| AAPL261218P00135000 | 2024-05-08 2:47PM EDT | 2026-12-18 | 6.27 | 6.15 | 6.65 | 0.00 | - | 3 | 1,110 | 22.85% |
© 2024 Yahoo. Tutti i diritti riservati.