Italia markets close in 7 hours 53 minutes
FTSE MIB
33.765,03 +132,32 (+0,39%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,60 -0,09 (-0,11%) Bitcoin EUR
57.309,36 -2.238,85 (-3,76%)
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:240.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00240000 | 2024-04-16 10:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240503C00240000 | 2024-04-03 12:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AAPL240517C00240000 | 2024-04-17 2:19PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| AAPL240621C00240000 | 2024-04-17 1:17PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 12.50% |
| AAPL240719C00240000 | 2024-04-17 1:20PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240816C00240000 | 2024-04-17 10:23AM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240920C00240000 | 2024-04-17 1:36PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| AAPL241018C00240000 | 2024-04-17 9:30AM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL241115C00240000 | 2024-04-17 11:06AM EDT | 2024-11-15 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL241220C00240000 | 2024-04-17 3:52PM EDT | 2024-12-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| AAPL250117C00240000 | 2024-04-17 2:35PM EDT | 2025-01-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 6.25% |
| AAPL250321C00240000 | 2024-04-15 3:16PM EDT | 2025-03-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| AAPL250620C00240000 | 2024-04-17 3:25PM EDT | 2025-06-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAPL250919C00240000 | 2024-04-17 1:47PM EDT | 2025-09-19 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00240000 | 2024-04-12 12:55PM EDT | 2025-12-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116C00240000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 6.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL260618C00240000 | 2024-04-17 9:45AM EDT | 2026-06-18 | 9.23 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL261218C00240000 | 2024-04-17 3:04PM EDT | 2026-12-18 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00240000 | 2023-11-29 1:03PM EDT | 2024-04-19 | 50.27 | 47.35 | 47.90 | 0.00 | - | - | 0 | 0.00% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 2024-04-26 | 71.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-05 1:02PM EDT | 2024-06-21 | 69.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2,370 | 0 | 0.00% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 13.01% |
| AAPL260618P00240000 | 2024-03-04 11:56AM EDT | 2026-06-18 | 65.70 | 69.00 | 72.00 | 0.00 | - | 1 | 0 | 9.57% |
© 2024 Yahoo. Tutti i diritti riservati.