Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00145000 | 2024-04-17 1:51PM EDT | 2024-04-19 | 23.89 | 23.15 | 23.50 | -0.51 | -2.09% | 2 | 576 | 66.41% |
AAPL240426C00145000 | 2024-04-17 1:17PM EDT | 2024-04-26 | 24.25 | 23.40 | 23.65 | -5.75 | -19.17% | 1 | 12 | 49.51% |
AAPL240503C00145000 | 2024-04-17 3:11PM EDT | 2024-05-03 | 23.90 | 23.85 | 24.00 | -2.04 | -7.86% | 5 | 19 | 47.73% |
AAPL240510C00145000 | 2024-04-17 9:37AM EDT | 2024-05-10 | 26.10 | 24.05 | 24.25 | +0.75 | +2.96% | 1 | 18 | 44.26% |
AAPL240517C00145000 | 2024-04-17 1:31PM EDT | 2024-05-17 | 24.97 | 24.20 | 24.40 | -1.28 | -4.88% | 9 | 801 | 40.85% |
AAPL240524C00145000 | 2024-04-16 12:36PM EDT | 2024-05-24 | 25.60 | 24.40 | 24.60 | 0.00 | - | 3 | 4 | 39.00% |
AAPL240621C00145000 | 2024-04-17 1:45PM EDT | 2024-06-21 | 26.00 | 25.50 | 25.70 | -1.00 | -3.70% | 12 | 4,050 | 36.93% |
AAPL240719C00145000 | 2024-04-17 1:19PM EDT | 2024-07-19 | 27.27 | 26.65 | 26.80 | -0.73 | -2.61% | 1 | 588 | 36.10% |
AAPL240816C00145000 | 2024-04-17 11:30AM EDT | 2024-08-16 | 28.50 | 27.70 | 27.90 | 0.00 | - | 19 | 463 | 35.80% |
AAPL240920C00145000 | 2024-04-16 10:54AM EDT | 2024-09-20 | 30.60 | 28.85 | 29.10 | +0.33 | +1.09% | 15 | 1,211 | 35.29% |
AAPL241018C00145000 | 2024-04-15 11:22AM EDT | 2024-10-18 | 35.80 | 29.95 | 30.10 | 0.00 | - | 1 | 93 | 35.27% |
AAPL241115C00145000 | 2024-04-16 3:08PM EDT | 2024-11-15 | 32.11 | 31.00 | 31.15 | -0.28 | -0.86% | 1 | 195 | 35.49% |
AAPL241220C00145000 | 2024-04-16 1:46PM EDT | 2024-12-20 | 33.15 | 32.05 | 32.30 | 0.00 | - | 14 | 231 | 35.49% |
AAPL250117C00145000 | 2024-04-17 12:45PM EDT | 2025-01-17 | 33.25 | 33.10 | 33.30 | -0.65 | -1.92% | 32 | 4,404 | 35.76% |
AAPL250321C00145000 | 2024-04-15 10:13AM EDT | 2025-03-21 | 35.55 | 35.00 | 35.20 | -4.93 | -12.18% | 1 | 174 | 35.82% |
AAPL250620C00145000 | 2024-04-17 12:04PM EDT | 2025-06-20 | 38.25 | 37.50 | 37.80 | -3.67 | -8.75% | 1 | 610 | 36.05% |
AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 39.95 | 40.55 | 0.00 | - | 1 | 37 | 36.77% |
AAPL251219C00145000 | 2024-04-16 3:04PM EDT | 2025-12-19 | 43.70 | 42.25 | 42.55 | 0.00 | - | 1 | 628 | 36.61% |
AAPL260116C00145000 | 2024-04-17 9:43AM EDT | 2026-01-16 | 44.50 | 43.00 | 43.30 | +0.35 | +0.79% | 1 | 159 | 36.78% |
AAPL260618C00145000 | 2024-04-16 10:04AM EDT | 2026-06-18 | 50.27 | 46.30 | 46.80 | 0.00 | - | 1 | 121 | 37.15% |
AAPL261218C00145000 | 2024-04-17 1:18PM EDT | 2026-12-18 | 49.60 | 48.95 | 51.30 | -4.45 | -8.23% | 2 | 48 | 38.24% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00145000 | 2024-04-17 3:35PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 536 | 15,613 | 64.84% |
AAPL240426P00145000 | 2024-04-17 3:21PM EDT | 2024-04-26 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 61 | 734 | 41.02% |
AAPL240503P00145000 | 2024-04-17 3:08PM EDT | 2024-05-03 | 0.23 | 0.23 | 0.25 | 0.00 | - | 30 | 1,089 | 40.82% |
AAPL240510P00145000 | 2024-04-17 12:53PM EDT | 2024-05-10 | 0.36 | 0.35 | 0.37 | +0.05 | +16.13% | 132 | 526 | 37.23% |
AAPL240517P00145000 | 2024-04-17 3:38PM EDT | 2024-05-17 | 0.51 | 0.50 | 0.51 | +0.04 | +8.33% | 93 | 6,001 | 35.21% |
AAPL240524P00145000 | 2024-04-17 3:29PM EDT | 2024-05-24 | 0.61 | 0.59 | 0.61 | +0.05 | +8.93% | 15 | 243 | 33.18% |
AAPL240531P00145000 | 2024-04-17 2:06PM EDT | 2024-05-31 | 0.63 | 0.69 | 0.72 | +0.02 | +3.28% | 65 | 250 | 31.79% |
AAPL240621P00145000 | 2024-04-17 3:29PM EDT | 2024-06-21 | 1.15 | 1.14 | 1.17 | +0.11 | +10.58% | 221 | 12,352 | 29.98% |
AAPL240719P00145000 | 2024-04-17 2:37PM EDT | 2024-07-19 | 1.55 | 1.56 | 1.60 | +0.07 | +4.73% | 116 | 1,480 | 27.69% |
AAPL240816P00145000 | 2024-04-17 3:03PM EDT | 2024-08-16 | 2.22 | 2.19 | 2.23 | +0.12 | +5.71% | 112 | 3,852 | 27.22% |
AAPL240920P00145000 | 2024-04-17 12:41PM EDT | 2024-09-20 | 2.73 | 2.71 | 2.76 | +0.09 | +3.41% | 12 | 19,871 | 25.97% |
AAPL241018P00145000 | 2024-04-17 3:01PM EDT | 2024-10-18 | 3.15 | 3.10 | 3.20 | +0.23 | +7.88% | 7 | 5,221 | 25.36% |
AAPL241115P00145000 | 2024-04-17 12:14PM EDT | 2024-11-15 | 3.76 | 3.80 | 3.90 | +0.21 | +5.92% | 4 | 233 | 25.67% |
AAPL241220P00145000 | 2024-04-17 12:53PM EDT | 2024-12-20 | 4.35 | 4.30 | 4.45 | +0.19 | +4.57% | 155 | 3,220 | 25.21% |
AAPL250117P00145000 | 2024-04-17 12:24PM EDT | 2025-01-17 | 4.65 | 4.70 | 4.75 | +0.19 | +4.26% | 217 | 19,295 | 24.61% |
AAPL250321P00145000 | 2024-04-17 3:16PM EDT | 2025-03-21 | 5.65 | 5.55 | 5.70 | +0.12 | +2.17% | 4 | 1,298 | 24.20% |
AAPL250620P00145000 | 2024-04-16 10:53AM EDT | 2025-06-20 | 6.40 | 6.85 | 6.95 | -0.15 | -2.29% | 1 | 4,104 | 23.73% |
AAPL250919P00145000 | 2024-04-11 3:01PM EDT | 2025-09-19 | 6.50 | 7.95 | 8.10 | 0.00 | - | 2 | 356 | 23.39% |
AAPL251219P00145000 | 2024-04-17 11:13AM EDT | 2025-12-19 | 8.79 | 9.00 | 9.15 | +0.03 | +0.34% | 22 | 1,393 | 23.08% |
AAPL260116P00145000 | 2024-04-16 3:41PM EDT | 2026-01-16 | 9.01 | 9.30 | 9.40 | 0.00 | - | 11 | 1,270 | 22.92% |
AAPL260618P00145000 | 2024-04-16 10:04AM EDT | 2026-06-18 | 10.75 | 10.75 | 10.90 | +0.88 | +8.92% | 16 | 504 | 22.44% |
AAPL261218P00145000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 10.45 | 11.85 | 12.30 | 0.00 | - | 17 | 479 | 21.77% |