Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.284,84 +199,04 (+0,52%) Nasdaq
15.956,12 +344,36 (+2,21%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,71 +0,14 (+0,17%) Bitcoin EUR
59.694,05 -762,74 (-1,26%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:33PM EDT. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 187.50% |
| AAPL240503C00230000 | 2024-04-25 9:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 65.63% |
| AAPL240510C00230000 | 2024-04-26 11:29AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 61 | 53.13% |
| AAPL240517C00230000 | 2024-04-26 1:31PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 50 | 1,495 | 46.88% |
| AAPL240524C00230000 | 2024-04-12 10:46AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.08 | 0.00 | - | 10 | 11 | 45.70% |
| AAPL240531C00230000 | 2024-04-16 12:30PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 32 | 47 | 38.67% |
| AAPL240621C00230000 | 2024-04-26 2:49PM EDT | 2024-06-21 | 0.05 | 0.06 | 0.07 | 0.00 | - | 8 | 19,760 | 32.03% |
| AAPL240719C00230000 | 2024-04-26 2:29PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.10 | 0.00 | - | 206 | 4,697 | 27.44% |
| AAPL240816C00230000 | 2024-04-26 1:10PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.18 | 0.00 | - | 251 | 8,961 | 25.83% |
| AAPL240920C00230000 | 2024-04-26 11:47AM EDT | 2024-09-20 | 0.29 | 0.24 | 0.28 | +0.04 | +16.00% | 24 | 14,075 | 24.15% |
| AAPL241018C00230000 | 2024-04-26 3:10PM EDT | 2024-10-18 | 0.37 | 0.35 | 0.39 | +0.02 | +5.71% | 1,004 | 10,190 | 23.39% |
| AAPL241115C00230000 | 2024-04-26 3:09PM EDT | 2024-11-15 | 0.63 | 0.60 | 0.62 | +0.04 | +6.78% | 4 | 1,165 | 23.65% |
| AAPL241220C00230000 | 2024-04-26 2:29PM EDT | 2024-12-20 | 0.86 | 0.86 | 0.89 | +0.03 | +3.61% | 16 | 9,807 | 23.50% |
| AAPL250117C00230000 | 2024-04-26 1:45PM EDT | 2025-01-17 | 1.11 | 1.13 | 1.17 | -0.08 | -6.72% | 959 | 17,369 | 23.61% |
| AAPL250321C00230000 | 2024-04-26 2:50PM EDT | 2025-03-21 | 2.01 | 1.99 | 2.05 | +0.16 | +8.65% | 13 | 2,002 | 24.36% |
| AAPL250620C00230000 | 2024-04-24 10:04AM EDT | 2025-06-20 | 3.35 | 3.55 | 3.65 | 0.00 | - | 1 | 3,316 | 25.48% |
| AAPL250919C00230000 | 2024-04-26 1:40PM EDT | 2025-09-19 | 5.00 | 5.15 | 5.30 | 0.00 | - | 1 | 399 | 26.16% |
| AAPL251219C00230000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 7.10 | 7.05 | 7.20 | +0.10 | +1.43% | 1 | 2,071 | 27.01% |
| AAPL260116C00230000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 7.60 | 7.55 | 7.70 | -0.05 | -0.65% | 192 | 2,594 | 27.11% |
| AAPL260618C00230000 | 2024-04-26 12:31PM EDT | 2026-06-18 | 10.75 | 10.60 | 10.90 | +0.37 | +3.56% | 6 | 459 | 28.17% |
| AAPL261218C00230000 | 2024-04-26 3:00PM EDT | 2026-12-18 | 14.23 | 13.00 | 14.45 | +0.33 | +2.37% | 2 | 406 | 28.95% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00230000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 58.70 | 59.65 | 60.20 | 0.00 | - | 1 | 0 | 69.14% |
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 65.77% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 45.90% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 59.70 | 60.35 | 0.00 | - | 1 | 0 | 24.54% |
| AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 2024-12-20 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 2025-01-17 | 59.28 | 52.90 | 54.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250321P00230000 | 2024-03-14 11:08AM EDT | 2025-03-21 | 55.41 | 51.90 | 54.90 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 59.45 | 60.45 | 0.00 | - | 160 | 4 | 15.36% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 2025-09-19 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 14.23% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 2025-12-19 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 26.62% |
| AAPL260116P00230000 | 2024-04-05 2:51PM EDT | 2026-01-16 | 60.00 | 58.80 | 60.70 | 0.00 | - | 1 | 3 | 13.72% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 60.15 | 59.15 | 61.90 | 0.00 | - | 2 | 0 | 15.49% |
| AAPL261218P00230000 | 2024-04-19 2:44PM EDT | 2026-12-18 | 65.10 | 59.35 | 60.35 | 0.00 | - | 3 | 3 | 9.84% |
© 2024 Yahoo. Tutti i diritti riservati.