Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.490,53 +102,77 (+0,26%) Nasdaq
16.322,21 -24,06 (-0,15%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,35 -0,91 (-1,15%) Bitcoin EUR
56.504,62 -951,04 (-1,66%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:06PM EDT. Mercato aperto.
Prezzo d'esercizio:175.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00175000 | 2024-05-10 12:32PM EDT | 2024-05-10 | 7.47 | 7.40 | 7.55 | -2.18 | -22.59% | 4,304 | 1,765 | 53.13% |
| AAPL240517C00175000 | 2024-05-10 12:36PM EDT | 2024-05-17 | 7.91 | 7.75 | 7.95 | -1.84 | -18.87% | 852 | 37,087 | 26.91% |
| AAPL240524C00175000 | 2024-05-10 12:05PM EDT | 2024-05-24 | 8.18 | 8.15 | 8.35 | -1.97 | -19.41% | 34 | 4,596 | 23.95% |
| AAPL240531C00175000 | 2024-05-10 12:29PM EDT | 2024-05-31 | 8.60 | 8.60 | 8.65 | -1.70 | -16.50% | 147 | 2,653 | 22.16% |
| AAPL240607C00175000 | 2024-05-10 12:10PM EDT | 2024-06-07 | 9.05 | 9.00 | 9.15 | -1.75 | -16.20% | 201 | 705 | 22.49% |
| AAPL240614C00175000 | 2024-05-10 12:22PM EDT | 2024-06-14 | 9.95 | 9.90 | 10.05 | -1.65 | -14.22% | 15 | 178 | 24.96% |
| AAPL240621C00175000 | 2024-05-10 12:42PM EDT | 2024-06-21 | 10.30 | 10.25 | 10.40 | -1.65 | -13.81% | 281 | 32,309 | 24.47% |
| AAPL240628C00175000 | 2024-05-10 10:54AM EDT | 2024-06-28 | 10.70 | 10.05 | 10.95 | -1.05 | -8.94% | 3 | 1 | 25.03% |
| AAPL240719C00175000 | 2024-05-10 12:29PM EDT | 2024-07-19 | 11.80 | 11.65 | 11.85 | -1.50 | -11.28% | 84 | 6,935 | 24.12% |
| AAPL240816C00175000 | 2024-05-10 12:27PM EDT | 2024-08-16 | 13.77 | 13.60 | 13.75 | -1.19 | -7.95% | 46 | 6,456 | 25.87% |
| AAPL240920C00175000 | 2024-05-10 12:04PM EDT | 2024-09-20 | 15.28 | 15.30 | 15.40 | -1.42 | -8.50% | 34 | 14,381 | 26.22% |
| AAPL241018C00175000 | 2024-05-10 12:33PM EDT | 2024-10-18 | 16.67 | 16.55 | 16.70 | -1.43 | -7.90% | 72 | 2,530 | 26.68% |
| AAPL241115C00175000 | 2024-05-09 12:51PM EDT | 2024-11-15 | 19.11 | 18.25 | 18.45 | -0.06 | -0.31% | 2 | 915 | 28.13% |
| AAPL241220C00175000 | 2024-05-10 12:00PM EDT | 2024-12-20 | 19.95 | 19.65 | 19.80 | -0.98 | -4.68% | 9 | 5,615 | 28.32% |
| AAPL250117C00175000 | 2024-05-10 11:43AM EDT | 2025-01-17 | 20.95 | 20.75 | 20.90 | -1.35 | -6.05% | 103 | 10,236 | 28.61% |
| AAPL250321C00175000 | 2024-05-10 12:31PM EDT | 2025-03-21 | 23.46 | 23.30 | 23.50 | -1.19 | -4.83% | 18 | 1,397 | 29.60% |
| AAPL250620C00175000 | 2024-05-10 11:33AM EDT | 2025-06-20 | 26.90 | 26.70 | 27.00 | -1.10 | -3.93% | 37 | 2,773 | 30.83% |
| AAPL250919C00175000 | 2024-05-10 12:27PM EDT | 2025-09-19 | 29.90 | 29.70 | 30.15 | -0.60 | -1.97% | 1 | 321 | 31.74% |
| AAPL251219C00175000 | 2024-05-10 10:33AM EDT | 2025-12-19 | 33.30 | 32.50 | 32.95 | -0.70 | -2.06% | 3 | 2,058 | 32.35% |
| AAPL260116C00175000 | 2024-05-10 11:45AM EDT | 2026-01-16 | 33.45 | 33.25 | 33.80 | -1.15 | -3.32% | 15 | 3,135 | 32.55% |
| AAPL260618C00175000 | 2024-05-10 11:47AM EDT | 2026-06-18 | 37.60 | 37.15 | 37.95 | -0.88 | -2.29% | 100 | 712 | 33.26% |
| AAPL261218C00175000 | 2024-05-10 11:39AM EDT | 2026-12-18 | 41.60 | 41.20 | 42.75 | +0.30 | +0.73% | 3 | 381 | 34.22% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00175000 | 2024-05-10 12:42PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,685 | 26,675 | 36.72% |
| AAPL240517P00175000 | 2024-05-10 12:49PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | +0.01 | +5.88% | 2,758 | 36,745 | 19.63% |
| AAPL240524P00175000 | 2024-05-10 12:45PM EDT | 2024-05-24 | 0.40 | 0.40 | 0.41 | +0.09 | +29.03% | 726 | 5,928 | 17.90% |
| AAPL240531P00175000 | 2024-05-10 12:49PM EDT | 2024-05-31 | 0.59 | 0.58 | 0.61 | +0.12 | +25.53% | 879 | 13,449 | 16.81% |
| AAPL240607P00175000 | 2024-05-10 12:34PM EDT | 2024-06-07 | 0.84 | 0.84 | 0.85 | +0.17 | +25.37% | 386 | 3,299 | 16.50% |
| AAPL240614P00175000 | 2024-05-10 12:45PM EDT | 2024-06-14 | 1.55 | 1.53 | 1.58 | +0.28 | +22.05% | 162 | 470 | 19.24% |
| AAPL240621P00175000 | 2024-05-10 12:46PM EDT | 2024-06-21 | 1.74 | 1.72 | 1.74 | +0.29 | +20.00% | 1,442 | 53,022 | 18.42% |
| AAPL240628P00175000 | 2024-05-10 12:08PM EDT | 2024-06-28 | 1.96 | 1.78 | 2.07 | +0.35 | +21.74% | 30 | 8 | 18.61% |
| AAPL240719P00175000 | 2024-05-10 12:47PM EDT | 2024-07-19 | 2.49 | 2.48 | 2.50 | +0.30 | +13.70% | 404 | 12,729 | 17.23% |
| AAPL240816P00175000 | 2024-05-10 12:29PM EDT | 2024-08-16 | 3.85 | 3.80 | 3.85 | +0.39 | +11.27% | 107 | 4,133 | 18.68% |
| AAPL240920P00175000 | 2024-05-10 12:35PM EDT | 2024-09-20 | 4.65 | 4.60 | 4.70 | +0.40 | +9.41% | 65 | 31,789 | 18.20% |
| AAPL241018P00175000 | 2024-05-10 12:50PM EDT | 2024-10-18 | 5.30 | 5.25 | 5.40 | +0.35 | +7.00% | 41 | 4,140 | 18.12% |
| AAPL241115P00175000 | 2024-05-10 12:19PM EDT | 2024-11-15 | 6.45 | 6.40 | 6.50 | +0.40 | +6.61% | 12 | 1,666 | 18.99% |
| AAPL241220P00175000 | 2024-05-10 10:25AM EDT | 2024-12-20 | 7.13 | 7.00 | 7.15 | +0.54 | +8.19% | 43 | 4,802 | 18.67% |
| AAPL250117P00175000 | 2024-05-10 11:02AM EDT | 2025-01-17 | 7.57 | 7.50 | 7.60 | +0.50 | +7.07% | 20 | 18,585 | 18.40% |
| AAPL250321P00175000 | 2024-05-10 9:36AM EDT | 2025-03-21 | 8.20 | 8.85 | 9.00 | -0.22 | -2.61% | 2 | 1,835 | 18.65% |
| AAPL250620P00175000 | 2024-05-10 11:48AM EDT | 2025-06-20 | 10.75 | 10.60 | 10.75 | +0.60 | +5.91% | 120 | 3,965 | 18.83% |
| AAPL250919P00175000 | 2024-05-09 12:42PM EDT | 2025-09-19 | 11.80 | 12.00 | 12.20 | 0.00 | - | 1 | 822 | 18.81% |
| AAPL251219P00175000 | 2024-05-09 12:03PM EDT | 2025-12-19 | 13.23 | 13.35 | 13.60 | 0.00 | - | 300 | 7,920 | 18.89% |
| AAPL260116P00175000 | 2024-05-09 11:30AM EDT | 2026-01-16 | 13.40 | 13.15 | 14.35 | +0.05 | +0.37% | 3 | 2,055 | 19.28% |
| AAPL260618P00175000 | 2024-05-08 3:37PM EDT | 2026-06-18 | 15.59 | 15.35 | 15.70 | 0.00 | - | 311 | 1,391 | 18.59% |
| AAPL261218P00175000 | 2024-05-10 11:39AM EDT | 2026-12-18 | 17.35 | 16.95 | 18.00 | +0.42 | +2.48% | 2 | 362 | 18.76% |
© 2024 Yahoo. Tutti i diritti riservati.