Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00290000 | 2024-02-22 3:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 224 | 65.63% |
AAPL240517C00290000 | 2024-03-11 9:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 67 | 48.44% |
AAPL240621C00290000 | 2024-03-22 2:23PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 4,750 | 39.84% |
AAPL240719C00290000 | 2024-03-27 9:57AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 226 | 35.94% |
AAPL240816C00290000 | 2024-03-26 3:02PM EDT | 2024-08-16 | 0.06 | 0.01 | 0.09 | 0.00 | - | 2 | 46 | 33.69% |
AAPL240920C00290000 | 2024-03-26 11:18AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 944 | 30.47% |
AAPL241018C00290000 | 2024-03-26 10:17AM EDT | 2024-10-18 | 0.11 | 0.01 | 0.20 | +0.02 | +22.22% | 2 | 70 | 30.86% |
AAPL241115C00290000 | 2024-03-18 9:30AM EDT | 2024-11-15 | 0.18 | 0.05 | 0.25 | 0.00 | - | 10 | 56 | 29.81% |
AAPL241220C00290000 | 2024-03-27 10:24AM EDT | 2024-12-20 | 0.19 | 0.15 | 0.19 | 0.00 | - | 52 | 7,543 | 26.78% |
AAPL250117C00290000 | 2024-03-21 9:30AM EDT | 2025-01-17 | 0.25 | 0.18 | 0.25 | 0.00 | - | 1 | 3,185 | 26.44% |
AAPL250321C00290000 | 2024-03-26 11:36AM EDT | 2025-03-21 | 0.30 | 0.27 | 0.45 | 0.00 | - | 1 | 285 | 26.14% |
AAPL250620C00290000 | 2024-03-28 2:37PM EDT | 2025-06-20 | 0.64 | 0.57 | 0.69 | -0.02 | -3.03% | 6 | 1,507 | 25.01% |
AAPL250919C00290000 | 2024-03-28 9:44AM EDT | 2025-09-19 | 1.00 | 0.91 | 1.40 | -0.03 | -2.91% | 400 | 452 | 25.98% |
AAPL251219C00290000 | 2024-03-21 3:37PM EDT | 2025-12-19 | 1.65 | 1.55 | 1.78 | +0.06 | +3.77% | 5 | 1,024 | 25.26% |
AAPL260116C00290000 | 2024-03-27 9:58AM EDT | 2026-01-16 | 1.91 | 1.80 | 2.02 | 0.00 | - | 6 | 909 | 25.40% |
AAPL260618C00290000 | 2024-03-28 2:17PM EDT | 2026-06-18 | 3.18 | 2.74 | 3.35 | -0.10 | -3.05% | 350 | 434 | 25.79% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 2024-06-21 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 66.31% |
AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 2024-09-20 | 96.33 | 107.65 | 110.00 | 0.00 | - | - | 0 | 0.00% |
AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 2025-01-17 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 0.00% |
AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 2025-06-20 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 0.00% |
AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 2025-12-19 | 101.00 | 91.85 | 94.95 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 2026-01-16 | 117.40 | 116.55 | 120.50 | 0.00 | - | 3 | 0 | 25.44% |