Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.453,01 -1.965,94 (-3,37%)
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:170.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00170000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 13.25 | 12.95 | 13.50 | -1.41 | -9.62% | 1,549 | 18,803 | 40.92% |
| AAPL240524C00170000 | 2024-05-10 2:58PM EDT | 2024-05-24 | 13.55 | 13.35 | 14.00 | -1.25 | -8.45% | 74 | 1,846 | 36.08% |
| AAPL240531C00170000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 13.65 | 13.60 | 14.00 | -1.29 | -8.63% | 108 | 1,934 | 29.47% |
| AAPL240607C00170000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 14.19 | 13.85 | 14.25 | -1.02 | -6.71% | 76 | 490 | 27.64% |
| AAPL240614C00170000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 14.48 | 14.55 | 14.80 | -1.17 | -7.48% | 12 | 327 | 28.50% |
| AAPL240621C00170000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 15.00 | 14.95 | 15.10 | -1.25 | -7.69% | 254 | 32,996 | 27.77% |
| AAPL240628C00170000 | 2024-05-10 3:35PM EDT | 2024-06-28 | 15.25 | 14.70 | 15.90 | -1.27 | -7.69% | 1 | 30 | 29.76% |
| AAPL240719C00170000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 16.30 | 16.10 | 16.40 | -1.12 | -6.43% | 119 | 6,435 | 26.91% |
| AAPL240816C00170000 | 2024-05-10 3:34PM EDT | 2024-08-16 | 17.83 | 17.75 | 18.00 | -1.28 | -6.70% | 58 | 3,077 | 27.90% |
| AAPL240920C00170000 | 2024-05-10 3:17PM EDT | 2024-09-20 | 19.60 | 19.25 | 19.55 | -0.92 | -4.48% | 46 | 6,549 | 28.04% |
| AAPL241018C00170000 | 2024-05-10 2:06PM EDT | 2024-10-18 | 20.41 | 20.55 | 20.80 | -1.14 | -5.29% | 6 | 2,159 | 28.41% |
| AAPL241115C00170000 | 2024-05-10 2:47PM EDT | 2024-11-15 | 22.08 | 22.10 | 22.35 | -1.19 | -5.11% | 4 | 669 | 29.51% |
| AAPL241220C00170000 | 2024-05-10 2:28PM EDT | 2024-12-20 | 23.35 | 23.45 | 23.65 | -1.25 | -5.08% | 8 | 5,349 | 29.61% |
| AAPL250117C00170000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 24.74 | 24.55 | 24.80 | -1.06 | -4.11% | 32 | 14,295 | 30.00% |
| AAPL250321C00170000 | 2024-05-10 1:54PM EDT | 2025-03-21 | 26.70 | 26.85 | 27.30 | -1.47 | -5.22% | 3 | 1,893 | 30.84% |
| AAPL250620C00170000 | 2024-05-10 12:52PM EDT | 2025-06-20 | 29.90 | 30.00 | 30.60 | -1.60 | -5.08% | 9 | 2,377 | 31.79% |
| AAPL250919C00170000 | 2024-05-10 11:12AM EDT | 2025-09-19 | 33.23 | 33.10 | 33.55 | -0.77 | -2.26% | 1 | 274 | 32.46% |
| AAPL251219C00170000 | 2024-05-09 1:27PM EDT | 2025-12-19 | 36.00 | 35.75 | 36.30 | -0.95 | -2.57% | 1 | 6,146 | 33.04% |
| AAPL260116C00170000 | 2024-05-10 11:14AM EDT | 2026-01-16 | 36.67 | 36.05 | 37.55 | -0.58 | -1.56% | 1 | 2,038 | 33.70% |
| AAPL260618C00170000 | 2024-05-09 2:43PM EDT | 2026-06-18 | 40.80 | 40.25 | 41.30 | -0.79 | -1.90% | 3 | 2,721 | 33.98% |
| AAPL261218C00170000 | 2024-05-10 1:36PM EDT | 2026-12-18 | 44.75 | 44.45 | 46.00 | -1.15 | -2.51% | 53 | 829 | 34.86% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00170000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2,000 | 26,614 | 29.49% |
| AAPL240524P00170000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 516 | 2,576 | 23.10% |
| AAPL240531P00170000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 400 | 4,553 | 20.46% |
| AAPL240607P00170000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.34 | 0.35 | 0.37 | -0.01 | -2.86% | 506 | 8,577 | 19.46% |
| AAPL240614P00170000 | 2024-05-10 3:57PM EDT | 2024-06-14 | 0.76 | 0.74 | 0.76 | +0.07 | +10.14% | 368 | 1,346 | 21.27% |
| AAPL240621P00170000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.90 | 0.88 | 0.92 | +0.04 | +4.65% | 916 | 57,237 | 20.62% |
| AAPL240628P00170000 | 2024-05-10 3:16PM EDT | 2024-06-28 | 1.17 | 0.87 | 1.15 | +0.25 | +27.17% | 157 | 67 | 20.59% |
| AAPL240719P00170000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 1.43 | 1.42 | 1.48 | +0.07 | +5.15% | 257 | 16,373 | 18.89% |
| AAPL240816P00170000 | 2024-05-10 3:51PM EDT | 2024-08-16 | 2.54 | 2.49 | 2.57 | +0.18 | +7.63% | 143 | 7,080 | 20.08% |
| AAPL240920P00170000 | 2024-05-10 3:50PM EDT | 2024-09-20 | 3.20 | 3.20 | 3.30 | +0.10 | +3.23% | 50 | 19,731 | 19.39% |
| AAPL241018P00170000 | 2024-05-10 3:45PM EDT | 2024-10-18 | 3.82 | 3.75 | 3.90 | +0.22 | +6.11% | 50 | 9,201 | 19.17% |
| AAPL241115P00170000 | 2024-05-10 2:36PM EDT | 2024-11-15 | 4.89 | 4.75 | 4.90 | +0.24 | +5.16% | 121 | 3,462 | 19.99% |
| AAPL241220P00170000 | 2024-05-10 3:54PM EDT | 2024-12-20 | 5.44 | 5.35 | 5.50 | +0.19 | +3.62% | 29 | 6,796 | 19.60% |
| AAPL250117P00170000 | 2024-05-10 12:47PM EDT | 2025-01-17 | 5.95 | 5.80 | 5.95 | +0.29 | +5.12% | 106 | 50,190 | 19.34% |
| AAPL250321P00170000 | 2024-05-10 3:00PM EDT | 2025-03-21 | 7.20 | 7.05 | 7.25 | +0.10 | +1.41% | 11 | 9,771 | 19.50% |
| AAPL250620P00170000 | 2024-05-10 3:27PM EDT | 2025-06-20 | 8.80 | 8.70 | 8.90 | +0.23 | +2.68% | 181 | 7,251 | 19.58% |
| AAPL250919P00170000 | 2024-05-10 11:36AM EDT | 2025-09-19 | 10.45 | 10.10 | 10.30 | +0.50 | +5.03% | 3 | 499 | 19.51% |
| AAPL251219P00170000 | 2024-05-09 11:31AM EDT | 2025-12-19 | 11.48 | 11.35 | 11.65 | 0.00 | - | 15 | 1,932 | 19.54% |
| AAPL260116P00170000 | 2024-05-10 3:56PM EDT | 2026-01-16 | 11.65 | 11.40 | 12.05 | -0.05 | -0.43% | 1,393 | 3,348 | 19.55% |
| AAPL260618P00170000 | 2024-05-09 2:15PM EDT | 2026-06-18 | 13.69 | 13.30 | 13.85 | +0.29 | +2.16% | 1 | 820 | 19.35% |
| AAPL261218P00170000 | 2024-05-08 1:59PM EDT | 2026-12-18 | 15.50 | 14.65 | 15.85 | 0.00 | - | 11 | 483 | 19.23% |
© 2024 Yahoo. Tutti i diritti riservati.