Italia markets open in 8 hours 49 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
54.115,08 -2.110,50 (-3,75%) CMC Crypto 200
1.202,07 -136,99 (-10,23%)
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:50.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00050000 | 2024-03-04 2:29PM EDT | 2024-05-17 | 124.44 | 119.60 | 120.35 | 0.00 | - | 1 | 6 | 301.17% |
| AAPL240621C00050000 | 2024-04-29 10:31AM EDT | 2024-06-21 | 124.93 | 118.60 | 120.00 | 0.00 | - | 4 | 1,032 | 50.00% |
| AAPL240719C00050000 | 2024-04-11 1:22PM EDT | 2024-07-19 | 120.09 | 119.05 | 120.70 | -2.41 | -1.97% | 1 | 1 | 135.06% |
| AAPL240816C00050000 | 2024-05-01 9:34AM EDT | 2024-08-16 | 119.70 | 119.30 | 121.35 | +0.50 | +0.42% | 1 | 6 | 128.91% |
| AAPL240920C00050000 | 2024-04-30 1:34PM EDT | 2024-09-20 | 123.90 | 118.75 | 120.45 | 0.00 | - | 12 | 1,939 | 91.21% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 125.46 | 119.25 | 121.50 | 0.00 | - | 2 | 2 | 103.39% |
| AAPL241220C00050000 | 2024-04-23 1:10PM EDT | 2024-12-20 | 117.88 | 119.30 | 121.00 | 0.00 | - | 2 | 56 | 84.52% |
| AAPL250117C00050000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 121.30 | 119.25 | 121.30 | 0.00 | - | 10 | 1,012 | 81.96% |
| AAPL250321C00050000 | 2024-04-30 11:38AM EDT | 2025-03-21 | 126.35 | 119.25 | 122.80 | 0.00 | - | 1 | 10 | 82.69% |
| AAPL250620C00050000 | 2024-04-29 2:12PM EDT | 2025-06-20 | 126.21 | 119.70 | 123.20 | 0.00 | - | 8 | 441 | 76.83% |
| AAPL250919C00050000 | 2024-04-23 1:10PM EDT | 2025-09-19 | 118.91 | 120.25 | 123.40 | 0.00 | - | 2 | 15 | 72.34% |
| AAPL251219C00050000 | 2024-04-11 2:41PM EDT | 2025-12-19 | 127.10 | 120.45 | 123.75 | 0.00 | - | 2 | 231 | 68.34% |
| AAPL260116C00050000 | 2024-04-29 2:28PM EDT | 2026-01-16 | 125.95 | 120.35 | 124.10 | 0.00 | - | 1 | 282 | 67.54% |
| AAPL260618C00050000 | 2024-04-30 3:54PM EDT | 2026-06-18 | 124.75 | 120.90 | 124.50 | 0.00 | - | 1 | 156 | 62.98% |
| AAPL261218C00050000 | 2024-04-26 10:30AM EDT | 2026-12-18 | 122.70 | 121.35 | 125.20 | 0.00 | - | 1 | 9 | 59.17% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00050000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 905 | 184.38% |
| AAPL240621P00050000 | 2024-04-23 1:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,295 | 98.44% |
| AAPL240719P00050000 | 2024-04-23 10:45AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 107 | 91.41% |
| AAPL240816P00050000 | 2024-04-22 10:04AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 78.91% |
| AAPL240920P00050000 | 2024-04-30 9:37AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 1,271 | 67.19% |
| AAPL241115P00050000 | 2024-03-20 12:47PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 57.81% |
| AAPL241220P00050000 | 2024-04-24 1:16PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 826 | 52.34% |
| AAPL250117P00050000 | 2024-05-01 2:09PM EDT | 2025-01-17 | 0.03 | 0.03 | 0.05 | 0.00 | - | 40 | 5,447 | 52.93% |
| AAPL250321P00050000 | 2024-04-26 9:39AM EDT | 2025-03-21 | 0.04 | 0.03 | 0.08 | 0.00 | - | 5 | 182 | 51.17% |
| AAPL250620P00050000 | 2024-04-30 11:02AM EDT | 2025-06-20 | 0.06 | 0.05 | 0.12 | 0.00 | - | 10 | 908 | 47.46% |
| AAPL250919P00050000 | 2024-04-30 2:17PM EDT | 2025-09-19 | 0.09 | 0.06 | 0.15 | 0.00 | - | 52 | 446 | 44.14% |
| AAPL251219P00050000 | 2024-04-29 12:13PM EDT | 2025-12-19 | 0.12 | 0.11 | 0.19 | 0.00 | - | 63 | 2,255 | 41.94% |
| AAPL260116P00050000 | 2024-04-16 3:53PM EDT | 2026-01-16 | 0.17 | 0.13 | 0.21 | 0.00 | - | 2 | 522 | 41.55% |
| AAPL260618P00050000 | 2024-05-01 3:30PM EDT | 2026-06-18 | 0.22 | 0.21 | 0.30 | -0.03 | -12.00% | 70 | 107 | 39.14% |
| AAPL261218P00050000 | 2024-04-29 11:59AM EDT | 2026-12-18 | 0.30 | 0.21 | 0.39 | 0.00 | - | 1 | 129 | 36.62% |
© 2024 Yahoo. Tutti i diritti riservati.