Italia markets close in 7 hours 40 minutes
FTSE MIB
34.401,97 +38,22 (+0,11%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,51 +0,15 (+0,18%) Bitcoin EUR
62.338,70 +360,68 (+0,58%)
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:55.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00055000 | 2024-03-04 10:52AM EDT | 2024-05-17 | 120.96 | 114.65 | 115.40 | 0.00 | - | 1 | 4 | 323.05% |
| AAPL240621C00055000 | 2024-03-22 3:49PM EDT | 2024-06-21 | 118.28 | 109.15 | 110.75 | 0.00 | - | 3 | 1,031 | 0.00% |
| AAPL240920C00055000 | 2024-04-23 2:19PM EDT | 2024-09-20 | 112.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 2024-11-15 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 120.26% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 2024-12-20 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 111.56% |
| AAPL250117C00055000 | 2024-04-09 10:50AM EDT | 2025-01-17 | 114.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00055000 | 2024-04-08 1:09PM EDT | 2025-06-20 | 116.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250919C00055000 | 2024-04-18 9:46AM EDT | 2025-09-19 | 116.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00055000 | 2024-04-18 9:46AM EDT | 2025-12-19 | 116.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260116C00055000 | 2024-04-12 2:37PM EDT | 2026-01-16 | 124.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00055000 | 2024-04-19 2:44PM EDT | 2026-06-18 | 113.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00055000 | 2024-01-22 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 479 | 140.63% |
| AAPL240621P00055000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240920P00055000 | 2024-04-23 1:24PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 57.81% |
| AAPL241115P00055000 | 2024-04-09 1:07PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AAPL241220P00055000 | 2024-04-22 10:42AM EDT | 2024-12-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL250117P00055000 | 2024-04-23 10:22AM EDT | 2025-01-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL250321P00055000 | 2024-04-23 11:28AM EDT | 2025-03-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AAPL250620P00055000 | 2024-04-12 2:34PM EDT | 2025-06-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| AAPL250919P00055000 | 2024-04-16 2:04PM EDT | 2025-09-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| AAPL251219P00055000 | 2024-04-22 3:28PM EDT | 2025-12-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL260116P00055000 | 2024-04-09 11:17AM EDT | 2026-01-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL260618P00055000 | 2024-03-20 12:14PM EDT | 2026-06-18 | 0.27 | 0.32 | 0.45 | 0.00 | - | 1 | 14 | 37.99% |
© 2024 Yahoo. Tutti i diritti riservati.