Italia markets close in 6 hours 10 minutes
FTSE MIB
33.563,48 -318,02 (-0,94%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,29 +0,56 (+0,68%) Bitcoin EUR
60.789,55 +3.008,60 (+5,21%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:235.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00235000 | 2024-04-18 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240503C00235000 | 2024-04-12 11:18AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL240517C00235000 | 2024-04-17 2:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAPL240524C00235000 | 2024-04-12 2:56PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240621C00235000 | 2024-04-18 1:19PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| AAPL240719C00235000 | 2024-04-18 2:56PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240816C00235000 | 2024-04-17 2:11PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AAPL240920C00235000 | 2024-04-18 1:19PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| AAPL241018C00235000 | 2024-04-15 3:51PM EDT | 2024-10-18 | 0.61 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AAPL241115C00235000 | 2024-04-18 12:53PM EDT | 2024-11-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220C00235000 | 2024-04-18 12:41PM EDT | 2024-12-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL250117C00235000 | 2024-04-18 3:55PM EDT | 2025-01-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| AAPL250321C00235000 | 2024-04-18 9:30AM EDT | 2025-03-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620C00235000 | 2024-04-18 9:44AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250919C00235000 | 2024-04-15 1:55PM EDT | 2025-09-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00235000 | 2024-04-16 2:49PM EDT | 2025-12-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116C00235000 | 2024-04-18 10:40AM EDT | 2026-01-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL260618C00235000 | 2024-04-18 2:47PM EDT | 2026-06-18 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00235000 | 2024-04-10 1:01PM EDT | 2024-04-19 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 2024-04-26 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 2024-12-20 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL260618P00235000 | 2024-03-18 10:45AM EDT | 2026-06-18 | 57.43 | 64.85 | 68.90 | 0.00 | - | 1 | 0 | 14.53% |
© 2024 Yahoo. Tutti i diritti riservati.