Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.618,12 +345,96 (+0,59%)
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:300.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00300000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 907 | 79.69% |
| AAPL240621C00300000 | 2024-05-03 12:37PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 94 | 8,325 | 46.48% |
| AAPL240719C00300000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 4,180 | 38.28% |
| AAPL240816C00300000 | 2024-05-03 2:07PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 539 | 2,178 | 31.64% |
| AAPL240920C00300000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 64 | 1,863 | 29.88% |
| AAPL241018C00300000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 101 | 1,963 | 27.74% |
| AAPL241115C00300000 | 2024-05-03 3:40PM EDT | 2024-11-15 | 0.07 | 0.06 | 0.10 | 0.00 | - | 101 | 1,042 | 27.20% |
| AAPL241220C00300000 | 2024-05-03 3:24PM EDT | 2024-12-20 | 0.09 | 0.08 | 0.16 | 0.00 | - | 163 | 1,497 | 26.51% |
| AAPL250117C00300000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 588 | 55,897 | 24.81% |
| AAPL250321C00300000 | 2024-05-03 1:24PM EDT | 2025-03-21 | 0.25 | 0.23 | 0.30 | +0.02 | +8.70% | 1,011 | 2,563 | 24.39% |
| AAPL250620C00300000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 0.55 | 0.48 | 0.61 | +0.09 | +19.57% | 31 | 6,415 | 24.01% |
| AAPL250919C00300000 | 2024-05-03 2:54PM EDT | 2025-09-19 | 1.05 | 0.92 | 1.11 | +0.28 | +36.36% | 6 | 330 | 24.17% |
| AAPL251219C00300000 | 2024-05-03 3:29PM EDT | 2025-12-19 | 1.75 | 1.50 | 1.73 | +0.40 | +29.63% | 108 | 6,018 | 24.31% |
| AAPL260116C00300000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 1.85 | 1.80 | 1.97 | +0.33 | +21.71% | 771 | 16,762 | 24.43% |
| AAPL260618C00300000 | 2024-05-03 2:45PM EDT | 2026-06-18 | 3.70 | 3.25 | 3.50 | +0.97 | +35.53% | 74 | 726 | 25.09% |
| AAPL261218C00300000 | 2024-05-03 3:52PM EDT | 2026-12-18 | 5.60 | 5.15 | 6.15 | +1.20 | +27.27% | 165 | 186 | 26.42% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00300000 | 2024-04-02 3:31PM EDT | 2024-05-17 | 131.05 | 124.70 | 128.90 | 0.00 | - | - | 0 | 267.90% |
| AAPL240621P00300000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 130.86 | 116.15 | 117.00 | 0.00 | - | 1 | 1 | 65.43% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 129.38 | 129.45 | 130.65 | 0.00 | - | 2 | 0 | 90.89% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 2024-12-20 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 2025-01-17 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 76.77% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 2025-06-20 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 50.50% |
| AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 2026-01-16 | 125.95 | 129.35 | 131.80 | 0.00 | - | 3 | 0 | 45.16% |
| AAPL260618P00300000 | 2024-03-12 10:38AM EDT | 2026-06-18 | 127.27 | 129.15 | 132.35 | 0.00 | - | 1 | 0 | 41.07% |
| AAPL261218P00300000 | 2024-04-26 12:42PM EDT | 2026-12-18 | 130.00 | 114.65 | 118.50 | 0.00 | - | 1 | 0 | 19.66% |
© 2024 Yahoo. Tutti i diritti riservati.