Italia markets closed
FTSE MIB
33.923,13 +41,63 (+0,12%) Dow Jones
37.933,61 +158,23 (+0,42%) Nasdaq
15.429,05 -172,45 (-1,11%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,13 +0,40 (+0,48%) Bitcoin EUR
60.553,40 +895,99 (+1,50%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:31AM EDT. Mercato aperto.
Prezzo d'esercizio:150.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00150000 | 2024-04-19 10:42AM EDT | 2024-04-19 | 15.24 | 15.05 | 15.40 | -1.91 | -11.14% | 142 | 1,305 | 110.35% |
| AAPL240426C00150000 | 2024-04-19 11:09AM EDT | 2024-04-26 | 15.70 | 15.15 | 15.40 | -1.82 | -10.39% | 133 | 239 | 45.12% |
| AAPL240503C00150000 | 2024-04-19 10:20AM EDT | 2024-05-03 | 15.95 | 16.05 | 16.25 | -1.92 | -10.74% | 3 | 204 | 46.58% |
| AAPL240510C00150000 | 2024-04-19 10:33AM EDT | 2024-05-10 | 16.50 | 16.25 | 16.40 | -1.33 | -7.46% | 45 | 51 | 40.06% |
| AAPL240517C00150000 | 2024-04-19 11:08AM EDT | 2024-05-17 | 16.80 | 16.70 | 16.85 | -1.66 | -8.99% | 58 | 1,312 | 38.78% |
| AAPL240524C00150000 | 2024-04-18 10:30AM EDT | 2024-05-24 | 19.63 | 17.00 | 17.20 | 0.00 | - | 1 | 19 | 37.34% |
| AAPL240531C00150000 | 2024-04-19 11:11AM EDT | 2024-05-31 | 17.40 | 17.10 | 17.30 | -1.60 | -8.42% | 504 | 507 | 34.82% |
| AAPL240621C00150000 | 2024-04-19 11:14AM EDT | 2024-06-21 | 18.60 | 18.30 | 18.50 | -1.57 | -7.78% | 103 | 12,094 | 34.49% |
| AAPL240719C00150000 | 2024-04-19 9:53AM EDT | 2024-07-19 | 19.86 | 19.70 | 19.85 | -1.29 | -6.10% | 5 | 898 | 33.94% |
| AAPL240816C00150000 | 2024-04-19 9:48AM EDT | 2024-08-16 | 21.45 | 21.10 | 21.30 | -1.36 | -5.96% | 1 | 617 | 34.35% |
| AAPL240920C00150000 | 2024-04-19 11:07AM EDT | 2024-09-20 | 22.50 | 22.30 | 22.45 | -1.37 | -5.74% | 3 | 2,632 | 33.36% |
| AAPL241018C00150000 | 2024-04-19 9:50AM EDT | 2024-10-18 | 23.60 | 23.50 | 23.70 | -2.17 | -8.42% | 2 | 189 | 33.80% |
| AAPL241115C00150000 | 2024-04-17 12:23PM EDT | 2024-11-15 | 27.60 | 24.70 | 24.90 | 0.00 | - | 2 | 307 | 34.20% |
| AAPL241220C00150000 | 2024-04-19 10:22AM EDT | 2024-12-20 | 25.85 | 26.00 | 26.20 | -1.43 | -5.24% | 5 | 21,074 | 34.38% |
| AAPL250117C00150000 | 2024-04-19 10:29AM EDT | 2025-01-17 | 27.35 | 27.00 | 27.20 | -0.90 | -3.19% | 71 | 15,902 | 34.54% |
| AAPL250321C00150000 | 2024-04-18 3:16PM EDT | 2025-03-21 | 29.65 | 28.90 | 29.20 | -0.85 | -2.79% | 6 | 2,085 | 34.66% |
| AAPL250620C00150000 | 2024-04-19 11:02AM EDT | 2025-06-20 | 32.13 | 31.65 | 32.00 | -1.02 | -3.08% | 3 | 1,466 | 35.09% |
| AAPL250919C00150000 | 2024-04-18 12:27PM EDT | 2025-09-19 | 36.21 | 34.45 | 34.65 | 0.00 | - | 630 | 3,681 | 35.58% |
| AAPL251219C00150000 | 2024-04-19 9:47AM EDT | 2025-12-19 | 36.90 | 36.85 | 37.15 | -2.10 | -5.38% | 2 | 2,579 | 36.05% |
| AAPL260116C00150000 | 2024-04-19 10:35AM EDT | 2026-01-16 | 37.75 | 37.55 | 37.95 | -1.00 | -2.58% | 412 | 1,810 | 36.26% |
| AAPL260618C00150000 | 2024-04-19 10:33AM EDT | 2026-06-18 | 41.35 | 40.85 | 41.65 | -1.90 | -4.39% | 1 | 392 | 36.77% |
| AAPL261218C00150000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 44.96 | 42.95 | 46.15 | -0.28 | -0.62% | 8 | 110 | 37.77% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00150000 | 2024-04-19 10:31AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 12,859 | 65.63% |
| AAPL240426P00150000 | 2024-04-19 11:08AM EDT | 2024-04-26 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1,258 | 3,547 | 34.18% |
| AAPL240503P00150000 | 2024-04-19 11:11AM EDT | 2024-05-03 | 0.53 | 0.53 | 0.54 | +0.08 | +17.78% | 689 | 2,498 | 36.52% |
| AAPL240510P00150000 | 2024-04-19 11:14AM EDT | 2024-05-10 | 0.75 | 0.75 | 0.76 | +0.14 | +22.95% | 76 | 1,171 | 33.18% |
| AAPL240517P00150000 | 2024-04-19 11:15AM EDT | 2024-05-17 | 1.03 | 1.04 | 1.05 | +0.17 | +19.77% | 621 | 30,637 | 31.96% |
| AAPL240524P00150000 | 2024-04-19 11:16AM EDT | 2024-05-24 | 1.22 | 1.21 | 1.23 | +0.23 | +23.23% | 89 | 1,822 | 30.25% |
| AAPL240531P00150000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 1.41 | 1.32 | 1.37 | +0.25 | +21.55% | 62 | 1,016 | 28.74% |
| AAPL240621P00150000 | 2024-04-19 11:14AM EDT | 2024-06-21 | 2.02 | 2.01 | 2.07 | +0.15 | +8.02% | 232 | 27,474 | 27.54% |
| AAPL240719P00150000 | 2024-04-19 11:11AM EDT | 2024-07-19 | 2.63 | 2.61 | 2.66 | +0.23 | +9.58% | 169 | 6,290 | 25.53% |
| AAPL240816P00150000 | 2024-04-19 11:05AM EDT | 2024-08-16 | 3.45 | 3.40 | 3.50 | +0.20 | +6.15% | 712 | 6,238 | 25.34% |
| AAPL240920P00150000 | 2024-04-19 11:04AM EDT | 2024-09-20 | 4.15 | 4.10 | 4.20 | +0.25 | +6.41% | 120 | 29,573 | 24.39% |
| AAPL241018P00150000 | 2024-04-19 10:22AM EDT | 2024-10-18 | 4.70 | 4.60 | 4.75 | +0.30 | +6.82% | 256 | 2,847 | 23.91% |
| AAPL241115P00150000 | 2024-04-19 11:14AM EDT | 2024-11-15 | 5.43 | 5.45 | 5.55 | +0.31 | +6.05% | 157 | 2,266 | 24.22% |
| AAPL241220P00150000 | 2024-04-19 10:56AM EDT | 2024-12-20 | 6.00 | 6.00 | 6.15 | +0.25 | +4.35% | 23 | 5,683 | 23.76% |
| AAPL250117P00150000 | 2024-04-19 10:48AM EDT | 2025-01-17 | 6.55 | 6.45 | 6.60 | +0.45 | +7.38% | 130 | 21,926 | 23.45% |
| AAPL250321P00150000 | 2024-04-19 11:14AM EDT | 2025-03-21 | 7.60 | 7.50 | 7.60 | +0.40 | +5.56% | 169 | 18,439 | 22.99% |
| AAPL250620P00150000 | 2024-04-18 2:57PM EDT | 2025-06-20 | 8.56 | 8.85 | 9.00 | 0.00 | - | 33 | 9,522 | 22.66% |
| AAPL250919P00150000 | 2024-04-18 2:27PM EDT | 2025-09-19 | 9.65 | 10.15 | 10.30 | 0.00 | - | 120 | 820 | 22.46% |
| AAPL251219P00150000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 10.95 | 11.25 | 11.45 | 0.00 | - | 2 | 4,432 | 22.24% |
| AAPL260116P00150000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 11.50 | 11.40 | 11.70 | +0.35 | +3.14% | 3 | 9,073 | 22.06% |
| AAPL260618P00150000 | 2024-04-19 11:04AM EDT | 2026-06-18 | 13.10 | 12.95 | 13.25 | +0.35 | +2.75% | 50 | 1,923 | 21.60% |
| AAPL261218P00150000 | 2024-04-18 2:14PM EDT | 2026-12-18 | 13.70 | 14.20 | 14.80 | 0.00 | - | 8 | 668 | 21.07% |
© 2024 Yahoo. Tutti i diritti riservati.