Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00270000 | 2024-03-27 12:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,604 | 57.81% |
AAPL240517C00270000 | 2024-03-27 12:17PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 51 | 1,175 | 44.34% |
AAPL240621C00270000 | 2024-03-27 3:24PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.06 | 0.00 | - | 19 | 2,869 | 36.52% |
AAPL240719C00270000 | 2024-03-27 2:46PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 723 | 32.72% |
AAPL240816C00270000 | 2024-03-27 9:51AM EDT | 2024-08-16 | 0.08 | 0.09 | 0.12 | 0.00 | - | 2 | 349 | 30.76% |
AAPL240920C00270000 | 2024-03-26 10:37AM EDT | 2024-09-20 | 0.13 | 0.10 | 0.13 | 0.00 | - | 2 | 474 | 27.78% |
AAPL241018C00270000 | 2024-03-18 10:15AM EDT | 2024-10-18 | 0.21 | 0.10 | 0.23 | 0.00 | - | 4 | 115 | 27.83% |
AAPL241115C00270000 | 2024-03-15 3:36PM EDT | 2024-11-15 | 0.24 | 0.11 | 0.28 | 0.00 | - | 2 | 7 | 26.86% |
AAPL241220C00270000 | 2024-03-21 1:56PM EDT | 2024-12-20 | 0.30 | 0.24 | 0.33 | 0.00 | - | 4 | 6,026 | 25.64% |
AAPL250117C00270000 | 2024-03-28 3:46PM EDT | 2025-01-17 | 0.33 | 0.32 | 0.36 | -0.02 | -5.71% | 200 | 12,553 | 24.71% |
AAPL250321C00270000 | 2024-03-27 2:19PM EDT | 2025-03-21 | 0.57 | 0.50 | 0.69 | -0.05 | -8.06% | 2 | 548 | 24.96% |
AAPL250620C00270000 | 2024-03-28 3:57PM EDT | 2025-06-20 | 1.17 | 1.00 | 1.16 | -0.02 | -1.68% | 1 | 1,591 | 24.58% |
AAPL250919C00270000 | 2024-03-28 9:34AM EDT | 2025-09-19 | 1.79 | 1.69 | 2.23 | +0.05 | +2.87% | 2 | 437 | 25.84% |
AAPL251219C00270000 | 2024-03-22 9:30AM EDT | 2025-12-19 | 2.78 | 2.47 | 3.05 | 0.00 | - | 1 | 1,101 | 25.83% |
AAPL260116C00270000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 3.07 | 2.87 | 3.25 | 0.00 | - | 4 | 287 | 25.70% |
AAPL260618C00270000 | 2024-03-27 2:45PM EDT | 2026-06-18 | 4.84 | 4.40 | 5.25 | 0.00 | - | 3 | 112 | 26.52% |
AAPL261218C00270000 | 2024-03-27 3:45PM EDT | 2026-12-18 | 7.04 | 6.65 | 9.00 | 0.00 | - | 8 | 17 | 28.65% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517P00270000 | 2023-12-19 12:53PM EDT | 2024-05-17 | 73.67 | 77.05 | 79.85 | 0.00 | - | - | 0 | 0.00% |
AAPL240621P00270000 | 2024-03-26 3:25PM EDT | 2024-06-21 | 98.82 | 96.55 | 100.35 | -0.66 | -0.66% | 4 | 5 | 62.28% |
AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 2024-09-20 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 2025-06-20 | 97.50 | 91.35 | 95.25 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 2025-09-19 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 2025-12-19 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
AAPL260116P00270000 | 2024-02-02 3:48PM EDT | 2026-01-16 | 83.50 | 88.55 | 92.30 | 0.00 | - | 2 | 0 | 0.00% |
AAPL260618P00270000 | 2024-03-01 3:48PM EDT | 2026-06-18 | 90.05 | 96.55 | 100.50 | 0.00 | - | 2 | 2 | 20.64% |