Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.446,58 +1.007,64 (+1,72%)
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:215.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00215000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 436 | 947 | 50.78% |
| AAPL240517C00215000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2,667 | 8,129 | 35.55% |
| AAPL240524C00215000 | 2024-05-03 2:41PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | 0.00 | - | 132 | 146 | 29.49% |
| AAPL240531C00215000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 1,207 | 1,134 | 26.56% |
| AAPL240607C00215000 | 2024-05-03 2:13PM EDT | 2024-06-07 | 0.08 | 0.03 | 0.10 | -0.01 | -11.11% | 550 | 281 | 24.90% |
| AAPL240621C00215000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.23 | 0.00 | - | 1,114 | 16,891 | 24.00% |
| AAPL240719C00215000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 0.39 | 0.35 | 0.38 | +0.09 | +30.00% | 401 | 10,186 | 20.97% |
| AAPL240816C00215000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 0.85 | 0.80 | 0.87 | +0.31 | +57.41% | 535 | 5,628 | 21.56% |
| AAPL240920C00215000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 1.44 | 1.34 | 1.41 | +0.59 | +69.41% | 1,851 | 6,118 | 21.20% |
| AAPL241018C00215000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 2.05 | 1.84 | 1.96 | +0.88 | +75.21% | 89 | 1,289 | 21.35% |
| AAPL241115C00215000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 3.14 | 2.83 | 2.98 | +1.24 | +65.26% | 286 | 613 | 22.75% |
| AAPL241220C00215000 | 2024-05-03 3:31PM EDT | 2024-12-20 | 4.12 | 3.65 | 3.90 | +1.63 | +65.46% | 234 | 5,266 | 23.16% |
| AAPL250117C00215000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 4.65 | 4.40 | 4.60 | +1.60 | +52.46% | 1,689 | 12,388 | 23.37% |
| AAPL250321C00215000 | 2024-05-03 3:15PM EDT | 2025-03-21 | 6.97 | 6.35 | 6.70 | +2.57 | +58.41% | 311 | 1,071 | 24.70% |
| AAPL250620C00215000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 9.60 | 9.05 | 9.75 | +2.80 | +41.18% | 58 | 6,747 | 26.25% |
| AAPL250919C00215000 | 2024-05-03 3:41PM EDT | 2025-09-19 | 12.50 | 11.80 | 12.20 | +3.55 | +39.66% | 18 | 1,734 | 26.83% |
| AAPL251219C00215000 | 2024-05-03 1:30PM EDT | 2025-12-19 | 15.73 | 14.40 | 14.95 | +4.41 | +38.96% | 31 | 6,182 | 27.77% |
| AAPL260116C00215000 | 2024-05-03 2:54PM EDT | 2026-01-16 | 16.20 | 15.15 | 15.80 | +4.18 | +34.78% | 134 | 2,094 | 28.06% |
| AAPL260618C00215000 | 2024-05-03 2:08PM EDT | 2026-06-18 | 20.70 | 19.05 | 19.90 | +6.20 | +42.76% | 15 | 427 | 29.07% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 2024-05-10 | 49.80 | 31.20 | 32.40 | 0.00 | - | 2 | 0 | 65.14% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 179.19% |
| AAPL240621P00215000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 44.30 | 31.20 | 32.70 | 0.00 | - | 2,140 | 225 | 33.57% |
| AAPL240719P00215000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 30.00 | 31.20 | 32.60 | -0.20 | -0.66% | 1 | 0 | 26.01% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 75.57% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 31.15 | 32.10 | 0.00 | - | 1 | 1 | 16.32% |
| AAPL241018P00215000 | 2024-04-24 2:18PM EDT | 2024-10-18 | 46.10 | 31.25 | 32.80 | 0.00 | - | 40 | 10 | 18.45% |
| AAPL241115P00215000 | 2024-05-03 9:37AM EDT | 2024-11-15 | 30.70 | 31.35 | 32.00 | -15.35 | -33.33% | 1 | 0 | 13.16% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 44.90 | 46.50 | 0.00 | - | 1 | 0 | 44.55% |
| AAPL250117P00215000 | 2024-04-30 3:40PM EDT | 2025-01-17 | 42.44 | 31.55 | 32.45 | 0.00 | - | 2 | 198 | 13.59% |
| AAPL250321P00215000 | 2024-05-03 1:24PM EDT | 2025-03-21 | 31.00 | 31.60 | 33.20 | -11.50 | -27.06% | 1 | 10 | 14.47% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 50.40 | 32.20 | 34.15 | 0.00 | - | 2 | 102 | 14.82% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 30.38% |
| AAPL251219P00215000 | 2024-05-03 12:01PM EDT | 2025-12-19 | 35.10 | 34.15 | 35.80 | -3.28 | -8.55% | 5 | 4,705 | 14.86% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 33.80 | 35.80 | 0.00 | - | 1 | 36 | 14.52% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 34.65 | 36.75 | 0.00 | - | 17 | 17 | 14.16% |
© 2024 Yahoo. Tutti i diritti riservati.