Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.987,55 +212,17 (+0,56%) Nasdaq
15.368,62 -232,88 (-1,49%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,61 +0,88 (+1,06%) Bitcoin EUR
60.670,16 +1.341,08 (+2,26%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:44PM EDT. Mercato aperto.
Prezzo d'esercizio:195.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00195000 | 2024-04-19 1:12PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 33,347 | 109.38% |
| AAPL240426C00195000 | 2024-04-19 1:05PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 54 | 9,481 | 44.14% |
| AAPL240503C00195000 | 2024-04-19 12:30PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 80 | 3,146 | 36.91% |
| AAPL240510C00195000 | 2024-04-19 1:08PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 635 | 3,451 | 32.32% |
| AAPL240517C00195000 | 2024-04-19 1:27PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 1,572 | 25,427 | 30.08% |
| AAPL240524C00195000 | 2024-04-19 12:18PM EDT | 2024-05-24 | 0.16 | 0.17 | 0.18 | -0.06 | -27.27% | 137 | 1,665 | 28.13% |
| AAPL240531C00195000 | 2024-04-19 1:16PM EDT | 2024-05-31 | 0.22 | 0.21 | 0.22 | -0.05 | -18.52% | 245 | 895 | 26.66% |
| AAPL240621C00195000 | 2024-04-19 1:27PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.55 | -0.14 | -19.72% | 1,550 | 32,278 | 26.22% |
| AAPL240719C00195000 | 2024-04-19 1:24PM EDT | 2024-07-19 | 0.93 | 0.91 | 0.94 | -0.24 | -20.51% | 453 | 8,401 | 24.88% |
| AAPL240816C00195000 | 2024-04-19 1:27PM EDT | 2024-08-16 | 1.60 | 1.58 | 1.63 | -0.30 | -15.87% | 620 | 58,815 | 25.40% |
| AAPL240920C00195000 | 2024-04-19 1:19PM EDT | 2024-09-20 | 2.30 | 2.23 | 2.30 | -0.38 | -14.18% | 245 | 12,576 | 24.95% |
| AAPL241018C00195000 | 2024-04-19 12:21PM EDT | 2024-10-18 | 2.75 | 2.82 | 2.90 | -0.52 | -15.90% | 120 | 1,353 | 24.89% |
| AAPL241115C00195000 | 2024-04-19 11:57AM EDT | 2024-11-15 | 3.80 | 3.80 | 3.90 | -0.55 | -12.64% | 26 | 809 | 25.93% |
| AAPL241220C00195000 | 2024-04-19 12:34PM EDT | 2024-12-20 | 4.65 | 4.70 | 4.80 | -0.75 | -13.89% | 32 | 7,833 | 26.16% |
| AAPL250117C00195000 | 2024-04-19 1:02PM EDT | 2025-01-17 | 5.55 | 5.50 | 5.60 | -0.55 | -9.02% | 103 | 21,744 | 26.51% |
| AAPL250321C00195000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 7.30 | 7.40 | 7.50 | -0.70 | -8.75% | 10 | 2,286 | 27.41% |
| AAPL250620C00195000 | 2024-04-19 1:15PM EDT | 2025-06-20 | 10.20 | 10.10 | 10.25 | -0.60 | -5.56% | 118 | 3,308 | 28.57% |
| AAPL250919C00195000 | 2024-04-19 11:59AM EDT | 2025-09-19 | 12.40 | 12.65 | 12.90 | -1.30 | -9.49% | 13 | 398 | 29.52% |
| AAPL251219C00195000 | 2024-04-19 1:03PM EDT | 2025-12-19 | 15.25 | 15.10 | 15.35 | -0.55 | -3.48% | 25 | 2,120 | 30.21% |
| AAPL260116C00195000 | 2024-04-19 12:35PM EDT | 2026-01-16 | 15.85 | 15.85 | 16.00 | -0.71 | -4.29% | 91 | 5,859 | 30.31% |
| AAPL260618C00195000 | 2024-04-19 1:10PM EDT | 2026-06-18 | 19.50 | 19.45 | 19.80 | -0.98 | -4.79% | 85 | 652 | 31.20% |
| AAPL261218C00195000 | 2024-04-19 12:37PM EDT | 2026-12-18 | 22.82 | 22.75 | 23.85 | -1.80 | -7.31% | 2 | 245 | 31.90% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00195000 | 2024-04-19 10:47AM EDT | 2024-04-19 | 29.66 | 29.80 | 30.20 | +1.17 | +4.11% | 2 | 411 | 50.00% |
| AAPL240426P00195000 | 2024-04-19 12:10PM EDT | 2024-04-26 | 30.40 | 29.80 | 30.20 | +3.37 | +12.47% | 1 | 1 | 60.84% |
| AAPL240503P00195000 | 2024-04-16 12:10PM EDT | 2024-05-03 | 25.70 | 29.70 | 30.35 | 0.00 | - | 6 | 0 | 49.32% |
| AAPL240510P00195000 | 2024-04-17 10:37AM EDT | 2024-05-10 | 29.03 | 29.60 | 30.50 | +4.00 | +15.98% | 10 | 0 | 43.85% |
| AAPL240517P00195000 | 2024-04-19 1:00PM EDT | 2024-05-17 | 29.80 | 29.85 | 30.40 | +2.00 | +7.19% | 21 | 25 | 36.43% |
| AAPL240524P00195000 | 2024-04-17 12:15PM EDT | 2024-05-24 | 29.05 | 29.85 | 30.55 | +3.05 | +11.73% | 10 | 0 | 35.01% |
| AAPL240531P00195000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 26.49 | 29.45 | 30.55 | 0.00 | - | 17 | 0 | 32.03% |
| AAPL240621P00195000 | 2024-04-19 1:26PM EDT | 2024-06-21 | 29.85 | 29.85 | 30.15 | +1.70 | +6.04% | 36 | 6,860 | 20.56% |
| AAPL240719P00195000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 30.38 | 29.70 | 30.20 | +2.87 | +10.43% | 21 | 553 | 18.02% |
| AAPL240816P00195000 | 2024-04-18 2:11PM EDT | 2024-08-16 | 28.64 | 29.85 | 30.50 | 0.00 | - | 3 | 1,159 | 18.81% |
| AAPL240920P00195000 | 2024-04-19 11:21AM EDT | 2024-09-20 | 30.41 | 29.90 | 30.55 | +1.81 | +6.33% | 20 | 5,365 | 16.91% |
| AAPL241018P00195000 | 2024-04-19 11:21AM EDT | 2024-10-18 | 30.51 | 30.30 | 31.00 | +8.28 | +37.25% | 10 | 14 | 17.97% |
| AAPL241115P00195000 | 2024-04-03 12:05PM EDT | 2024-11-15 | 26.10 | 30.45 | 31.00 | 0.00 | - | 3 | 30 | 16.74% |
| AAPL241220P00195000 | 2024-04-15 10:43AM EDT | 2024-12-20 | 23.20 | 30.95 | 31.65 | 0.00 | - | 95 | 3,319 | 17.85% |
| AAPL250117P00195000 | 2024-04-18 3:35PM EDT | 2025-01-17 | 29.31 | 30.75 | 31.60 | 0.00 | - | 11 | 8,841 | 16.76% |
| AAPL250321P00195000 | 2024-04-16 9:53AM EDT | 2025-03-21 | 25.74 | 31.60 | 32.00 | 0.00 | - | 40 | 77 | 16.20% |
| AAPL250620P00195000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 32.50 | 32.20 | 32.80 | +3.11 | +10.58% | 1 | 413 | 16.11% |
| AAPL250919P00195000 | 2024-03-19 2:41PM EDT | 2025-09-19 | 25.40 | 31.10 | 32.20 | 0.00 | - | 12 | 99 | 13.48% |
| AAPL251219P00195000 | 2024-04-19 11:24AM EDT | 2025-12-19 | 34.02 | 33.80 | 35.00 | +5.40 | +18.87% | 9 | 2,389 | 16.95% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 27.84 | 33.90 | 34.65 | 0.00 | - | 10 | 671 | 16.07% |
| AAPL260618P00195000 | 2024-04-16 10:57AM EDT | 2026-06-18 | 32.65 | 34.25 | 37.05 | 0.00 | - | 1 | 85 | 17.40% |
© 2024 Yahoo. Tutti i diritti riservati.