Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.872,08 +96,70 (+0,26%) Nasdaq
15.329,87 -271,63 (-1,74%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,94 +0,21 (+0,25%) Bitcoin EUR
59.788,19 -84,28 (-0,14%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:26PM EDT. Mercato aperto.
Prezzo d'esercizio:245.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00245000 | 2024-04-15 2:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,725 | 237.50% |
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 65.63% |
| AAPL240517C00245000 | 2024-04-15 11:28AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,623 | 46.88% |
| AAPL240621C00245000 | 2024-04-19 9:31AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.03 | +0.03 | +150.00% | 2 | 6,175 | 35.16% |
| AAPL240719C00245000 | 2024-04-15 3:36PM EDT | 2024-07-19 | 0.10 | 0.04 | 0.06 | 0.00 | - | 3 | 6,543 | 31.54% |
| AAPL240816C00245000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 0.11 | 0.07 | 0.10 | 0.00 | - | 1 | 859 | 29.40% |
| AAPL240920C00245000 | 2024-04-19 9:43AM EDT | 2024-09-20 | 0.15 | 0.13 | 0.14 | -0.03 | -16.67% | 204 | 5,268 | 27.00% |
| AAPL241018C00245000 | 2024-04-17 3:14PM EDT | 2024-10-18 | 0.25 | 0.17 | 0.20 | 0.00 | - | 200 | 197 | 26.07% |
| AAPL241115C00245000 | 2024-04-18 10:04AM EDT | 2024-11-15 | 0.36 | 0.28 | 0.32 | 0.00 | - | 1 | 206 | 26.03% |
| AAPL241220C00245000 | 2024-04-18 11:05AM EDT | 2024-12-20 | 0.53 | 0.41 | 0.46 | 0.00 | - | 1 | 3,005 | 25.56% |
| AAPL250117C00245000 | 2024-04-19 11:36AM EDT | 2025-01-17 | 0.54 | 0.54 | 0.59 | -0.10 | -15.62% | 22 | 9,910 | 25.29% |
| AAPL250321C00245000 | 2024-04-18 12:47PM EDT | 2025-03-21 | 1.15 | 1.01 | 1.07 | 0.00 | - | 3 | 435 | 25.55% |
| AAPL250620C00245000 | 2024-04-19 10:09AM EDT | 2025-06-20 | 1.96 | 1.89 | 1.98 | -0.39 | -16.60% | 1 | 4,125 | 26.01% |
| AAPL250919C00245000 | 2024-04-16 12:11PM EDT | 2025-09-19 | 3.55 | 2.91 | 3.10 | 0.00 | - | 2 | 376 | 26.52% |
| AAPL251219C00245000 | 2024-04-19 10:55AM EDT | 2025-12-19 | 4.50 | 4.30 | 4.45 | -0.24 | -5.06% | 1 | 469 | 27.17% |
| AAPL260116C00245000 | 2024-04-19 11:56AM EDT | 2026-01-16 | 4.77 | 4.65 | 4.85 | -0.57 | -10.67% | 2 | 1,638 | 27.29% |
| AAPL260618C00245000 | 2024-04-18 1:19PM EDT | 2026-06-18 | 7.51 | 7.05 | 7.30 | 0.00 | - | 8 | 137 | 28.11% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00245000 | 2024-01-22 12:45PM EDT | 2024-04-19 | 51.60 | 63.20 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517P00245000 | 2024-03-11 11:24AM EDT | 2024-05-17 | 72.23 | 76.95 | 77.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 74.96 | 80.15 | 81.00 | 0.00 | - | 1 | 0 | 47.58% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 79.95 | 80.95 | 0.00 | - | 2 | 0 | 22.58% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 0.00% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 79.25 | 81.80 | 0.00 | - | 1 | 0 | 17.03% |
© 2024 Yahoo. Tutti i diritti riservati.