Italia markets close in 8 hours 8 minutes
FTSE MIB
34.151,26 +211,51 (+0,62%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,13 +0,56 (+0,67%) Bitcoin EUR
59.981,16 +31,32 (+0,05%)
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:250.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240517C00250000 | 2024-04-25 11:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240531C00250000 | 2024-04-18 9:46AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240621C00250000 | 2024-04-25 12:13PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AAPL240719C00250000 | 2024-04-25 10:20AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL240816C00250000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| AAPL240920C00250000 | 2024-04-25 11:11AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241018C00250000 | 2024-04-25 2:12PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241115C00250000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL241220C00250000 | 2024-04-24 3:01PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 12.50% |
| AAPL250117C00250000 | 2024-04-25 2:35PM EDT | 2025-01-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AAPL250321C00250000 | 2024-04-25 3:34PM EDT | 2025-03-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL250620C00250000 | 2024-04-25 3:18PM EDT | 2025-06-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL250919C00250000 | 2024-04-25 3:18PM EDT | 2025-09-19 | 2.86 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AAPL251219C00250000 | 2024-04-25 2:00PM EDT | 2025-12-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL260116C00250000 | 2024-04-25 2:53PM EDT | 2026-01-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL260618C00250000 | 2024-04-25 12:42PM EDT | 2026-06-18 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL261218C00250000 | 2024-04-25 3:48PM EDT | 2026-12-18 | 9.75 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 76.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00250000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 80.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 2024-07-19 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 40.32% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 2024-12-20 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00250000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 85.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 75.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00250000 | 2024-04-18 3:53PM EDT | 2026-01-16 | 83.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 2026-06-18 | 81.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00250000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 84.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.