Italia markets close in 15 minutes
FTSE MIB
33.900,69 +19,19 (+0,06%) Dow Jones
37.956,12 +180,74 (+0,48%) Nasdaq
15.463,39 -138,11 (-0,89%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,39 +0,66 (+0,80%) Bitcoin EUR
60.558,50 +618,70 (+1,03%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:15AM EDT. Mercato aperto.
Prezzo d'esercizio:225.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00225000 | 2024-04-19 9:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,694 | 50.00% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 67.19% |
| AAPL240503C00225000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 483 | 53.91% |
| AAPL240510C00225000 | 2024-04-17 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 137 | 47.66% |
| AAPL240517C00225000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 2,714 | 39.84% |
| AAPL240524C00225000 | 2024-04-12 2:57PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 41.21% |
| AAPL240621C00225000 | 2024-04-19 9:49AM EDT | 2024-06-21 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 158 | 32,641 | 30.86% |
| AAPL240719C00225000 | 2024-04-19 10:47AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 26 | 2,898 | 27.25% |
| AAPL240816C00225000 | 2024-04-18 3:53PM EDT | 2024-08-16 | 0.24 | 0.20 | 0.24 | 0.00 | - | 20 | 6,372 | 26.71% |
| AAPL240920C00225000 | 2024-04-19 10:48AM EDT | 2024-09-20 | 0.35 | 0.33 | 0.35 | -0.05 | -12.50% | 14 | 19,548 | 24.98% |
| AAPL241018C00225000 | 2024-04-19 10:07AM EDT | 2024-10-18 | 0.48 | 0.47 | 0.52 | -0.12 | -20.00% | 7 | 603 | 24.66% |
| AAPL241115C00225000 | 2024-04-18 12:41PM EDT | 2024-11-15 | 0.78 | 0.77 | 0.80 | -0.12 | -11.76% | 1 | 588 | 24.99% |
| AAPL241220C00225000 | 2024-04-19 10:52AM EDT | 2024-12-20 | 1.10 | 1.08 | 1.12 | -0.13 | -10.57% | 55 | 4,005 | 24.88% |
| AAPL250117C00225000 | 2024-04-19 10:54AM EDT | 2025-01-17 | 1.40 | 1.38 | 1.42 | -0.15 | -9.68% | 1,010 | 15,337 | 24.90% |
| AAPL250321C00225000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 2.39 | 2.29 | 2.38 | -0.12 | -4.78% | 1 | 1,406 | 25.65% |
| AAPL250620C00225000 | 2024-04-19 10:47AM EDT | 2025-06-20 | 3.90 | 3.80 | 3.90 | -0.25 | -6.02% | 5 | 1,657 | 26.37% |
| AAPL250919C00225000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 5.74 | 5.45 | 5.65 | -0.33 | -5.44% | 1 | 382 | 27.18% |
| AAPL251219C00225000 | 2024-04-19 10:11AM EDT | 2025-12-19 | 7.45 | 7.40 | 7.55 | -0.77 | -9.37% | 207 | 1,228 | 27.98% |
| AAPL260116C00225000 | 2024-04-19 9:34AM EDT | 2026-01-16 | 8.15 | 7.95 | 8.10 | -0.30 | -3.55% | 15 | 3,135 | 28.14% |
| AAPL260618C00225000 | 2024-04-18 3:38PM EDT | 2026-06-18 | 11.65 | 10.90 | 11.20 | 0.00 | - | 2 | 1,867 | 29.04% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00225000 | 2024-04-03 3:49PM EDT | 2024-04-19 | 54.89 | 59.15 | 59.70 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00225000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 54.89 | 59.25 | 59.50 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 59.00 | 59.65 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 59.15 | 59.80 | 0.00 | - | 10 | 0 | 17.38% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 59.05 | 59.85 | 0.00 | - | 14 | 3 | 16.46% |
| AAPL250117P00225000 | 2024-04-17 1:51PM EDT | 2025-01-17 | 56.80 | 58.95 | 59.75 | 0.00 | - | 16 | 4 | 10.94% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00225000 | 2024-02-26 12:24PM EDT | 2025-09-19 | 44.26 | 49.80 | 53.55 | 0.00 | - | 1 | 7 | 0.00% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 2025-12-19 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 0.00% |
| AAPL260116P00225000 | 2024-04-16 12:00PM EDT | 2026-01-16 | 56.20 | 58.70 | 60.95 | 0.00 | - | 10 | 0 | 15.76% |
| AAPL260618P00225000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 55.10 | 58.75 | 61.40 | 0.00 | - | 2 | 3 | 15.28% |
© 2024 Yahoo. Tutti i diritti riservati.