Italia markets open in 1 hour 6 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.742,22 +506,15 (+1,32%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.057,09 -543,43 (-0,91%) CMC Crypto 200
1.362,01 +49,38 (+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:260.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00260000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240517C00260000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240524C00260000 | 2024-05-03 2:21PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240531C00260000 | 2024-05-03 12:06PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621C00260000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240719C00260000 | 2024-05-06 12:04PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AAPL240816C00260000 | 2024-05-03 12:56PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAPL240920C00260000 | 2024-05-03 12:39PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| AAPL241018C00260000 | 2024-05-06 11:36AM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| AAPL241115C00260000 | 2024-05-03 3:07PM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| AAPL241220C00260000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AAPL250117C00260000 | 2024-05-06 1:28PM EDT | 2025-01-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250321C00260000 | 2024-05-06 9:50AM EDT | 2025-03-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250620C00260000 | 2024-05-06 2:35PM EDT | 2025-06-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL250919C00260000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219C00260000 | 2024-05-06 3:59PM EDT | 2025-12-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL260116C00260000 | 2024-05-06 3:24PM EDT | 2026-01-16 | 4.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL260618C00260000 | 2024-05-03 1:24PM EDT | 2026-06-18 | 8.54 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AAPL261218C00260000 | 2024-05-06 3:43PM EDT | 2026-12-18 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00260000 | 2024-01-26 3:57PM EDT | 2024-05-17 | 67.40 | 76.90 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 108.24% |
| AAPL240920P00260000 | 2024-05-03 10:01AM EDT | 2024-09-20 | 76.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 2024-12-20 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 35.10% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 2025-01-17 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 50.85% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 2025-03-21 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 45.25% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 2025-06-20 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 2025-09-19 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 2025-12-19 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 38.12% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 21.44% |
| AAPL261218P00260000 | 2024-04-29 10:43AM EDT | 2026-12-18 | 85.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.