Italia markets close in 4 hours 3 minutes
FTSE MIB
34.272,71 +332,96 (+0,98%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,17 +0,60 (+0,72%) Bitcoin EUR
59.822,32 +374,62 (+0,63%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:180.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00180000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,528 | 39,170 | 25.00% |
| AAPL240503C00180000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4,330 | 31,024 | 12.50% |
| AAPL240510C00180000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.14 | 0.00 | 0.00 | 0.00 | - | 944 | 12,820 | 6.25% |
| AAPL240517C00180000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3,943 | 50,293 | 6.25% |
| AAPL240524C00180000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 1.72 | 0.00 | 0.00 | 0.00 | - | 430 | 3,967 | 6.25% |
| AAPL240531C00180000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10,956 | 30,915 | 3.13% |
| AAPL240621C00180000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2,121 | 42,562 | 3.13% |
| AAPL240719C00180000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 453 | 8,386 | 3.13% |
| AAPL240816C00180000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 244 | 4,880 | 3.13% |
| AAPL240920C00180000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 7.12 | 0.00 | 0.00 | 0.00 | - | 736 | 17,962 | 1.56% |
| AAPL241018C00180000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 261 | 2,697 | 1.56% |
| AAPL241115C00180000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 9.70 | 0.00 | 0.00 | 0.00 | - | 13 | 906 | 1.56% |
| AAPL241220C00180000 | 2024-04-25 3:51PM EDT | 2024-12-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 105 | 9,651 | 1.56% |
| AAPL250117C00180000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 196 | 22,005 | 1.56% |
| AAPL250321C00180000 | 2024-04-25 3:59PM EDT | 2025-03-21 | 14.35 | 0.00 | 0.00 | 0.00 | - | 13 | 3,125 | 1.56% |
| AAPL250620C00180000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 95 | 5,801 | 1.56% |
| AAPL250919C00180000 | 2024-04-25 3:40PM EDT | 2025-09-19 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 1.56% |
| AAPL251219C00180000 | 2024-04-25 2:02PM EDT | 2025-12-19 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8,715 | 0.78% |
| AAPL260116C00180000 | 2024-04-25 3:26PM EDT | 2026-01-16 | 23.80 | 0.00 | 0.00 | 0.00 | - | 122 | 5,507 | 0.78% |
| AAPL260618C00180000 | 2024-04-25 3:10PM EDT | 2026-06-18 | 27.57 | 0.00 | 0.00 | 0.00 | - | 18 | 1,318 | 0.78% |
| AAPL261218C00180000 | 2024-04-25 3:04PM EDT | 2026-12-18 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 413 | 0.78% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00180000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2,199 | 133 | 0.00% |
| AAPL240503P00180000 | 2024-04-25 3:09PM EDT | 2024-05-03 | 10.60 | 0.00 | 0.00 | 0.00 | - | 316 | 3,442 | 0.00% |
| AAPL240510P00180000 | 2024-04-25 1:43PM EDT | 2024-05-10 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 278 | 0.00% |
| AAPL240517P00180000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 11.47 | 0.00 | 0.00 | 0.00 | - | 313 | 16,665 | 0.00% |
| AAPL240524P00180000 | 2024-04-25 3:48PM EDT | 2024-05-24 | 11.60 | 0.00 | 0.00 | 0.00 | - | 33 | 164 | 0.00% |
| AAPL240531P00180000 | 2024-04-25 3:18PM EDT | 2024-05-31 | 11.50 | 0.00 | 0.00 | 0.00 | - | 17 | 76 | 0.00% |
| AAPL240621P00180000 | 2024-04-25 3:03PM EDT | 2024-06-21 | 12.44 | 0.00 | 0.00 | 0.00 | - | 54 | 53,448 | 0.00% |
| AAPL240719P00180000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 13.07 | 0.00 | 0.00 | 0.00 | - | 9 | 12,330 | 0.00% |
| AAPL240816P00180000 | 2024-04-25 12:47PM EDT | 2024-08-16 | 14.07 | 0.00 | 0.00 | 0.00 | - | 27 | 7,524 | 0.00% |
| AAPL240920P00180000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 14.31 | 0.00 | 0.00 | 0.00 | - | 5 | 23,064 | 0.00% |
| AAPL241018P00180000 | 2024-04-25 2:35PM EDT | 2024-10-18 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,144 | 0.00% |
| AAPL241115P00180000 | 2024-04-24 12:23PM EDT | 2024-11-15 | 16.44 | 0.00 | 0.00 | 0.00 | - | 12 | 692 | 0.00% |
| AAPL241220P00180000 | 2024-04-25 9:59AM EDT | 2024-12-20 | 16.46 | 0.00 | 0.00 | 0.00 | - | 1 | 14,921 | 0.00% |
| AAPL250117P00180000 | 2024-04-25 2:35PM EDT | 2025-01-17 | 17.05 | 0.00 | 0.00 | 0.00 | - | 22 | 49,837 | 0.00% |
| AAPL250321P00180000 | 2024-04-23 11:24AM EDT | 2025-03-21 | 19.47 | 0.00 | 0.00 | 0.00 | - | 2 | 3,717 | 0.00% |
| AAPL250620P00180000 | 2024-04-24 2:33PM EDT | 2025-06-20 | 19.78 | 0.00 | 0.00 | 0.00 | - | 2 | 6,608 | 0.00% |
| AAPL250919P00180000 | 2024-04-19 12:49PM EDT | 2025-09-19 | 23.74 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 0.00% |
| AAPL251219P00180000 | 2024-04-25 11:09AM EDT | 2025-12-19 | 22.26 | 0.00 | 0.00 | 0.00 | - | 15 | 5,636 | 0.00% |
| AAPL260116P00180000 | 2024-04-23 2:21PM EDT | 2026-01-16 | 23.42 | 0.00 | 0.00 | 0.00 | - | 2 | 3,322 | 0.00% |
| AAPL260618P00180000 | 2024-04-23 11:19AM EDT | 2026-06-18 | 25.16 | 0.00 | 0.00 | 0.00 | - | 10 | 853 | 0.00% |
| AAPL261218P00180000 | 2024-04-23 2:33PM EDT | 2026-12-18 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.