Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.599,55 -1.705,30 (-2,83%)
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:60.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00060000 | 2024-04-01 10:25AM EDT | 2024-06-21 | 110.88 | 108.55 | 110.00 | 0.00 | - | 2 | 868 | 143.51% |
| AAPL240920C00060000 | 2024-04-01 11:06AM EDT | 2024-09-20 | 110.90 | 109.75 | 110.85 | 0.00 | - | 1 | 778 | 94.58% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 2024-12-20 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 88.23% |
| AAPL250117C00060000 | 2024-04-25 10:33AM EDT | 2025-01-17 | 110.82 | 109.50 | 111.90 | 0.00 | - | 2 | 535 | 75.22% |
| AAPL250321C00060000 | 2024-04-11 9:30AM EDT | 2025-03-21 | 110.70 | 109.90 | 112.75 | 0.00 | - | 1 | 9 | 73.39% |
| AAPL250620C00060000 | 2024-04-19 10:19AM EDT | 2025-06-20 | 108.20 | 110.65 | 113.05 | 0.00 | - | 37 | 116 | 68.64% |
| AAPL250919C00060000 | 2023-11-28 3:45PM EDT | 2025-09-19 | 133.38 | 134.85 | 138.60 | 0.00 | - | - | 21 | 158.31% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 2025-12-19 | 113.71 | 111.05 | 114.70 | 0.00 | - | 2 | 238 | 62.62% |
| AAPL260116C00060000 | 2024-04-01 11:41AM EDT | 2026-01-16 | 113.92 | 111.20 | 115.05 | 0.00 | - | 1 | 25 | 62.38% |
| AAPL260618C00060000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 110.51 | 111.90 | 115.70 | 0.00 | - | 13 | 110 | 58.63% |
| AAPL261218C00060000 | 2024-04-09 9:30AM EDT | 2026-12-18 | 114.00 | 112.80 | 116.65 | 0.00 | - | 1 | 18 | 55.88% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00060000 | 2024-02-23 11:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 174 | 496 | 140.63% |
| AAPL240621P00060000 | 2024-04-05 12:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,663 | 85.94% |
| AAPL240920P00060000 | 2024-04-12 10:35AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 247 | 56.64% |
| AAPL241018P00060000 | 2024-04-17 2:03PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.05 | 0.00 | - | 80 | 158 | 53.13% |
| AAPL241115P00060000 | 2024-04-22 10:13AM EDT | 2024-11-15 | 0.04 | 0.01 | 0.06 | 0.00 | - | 40 | 271 | 50.78% |
| AAPL241220P00060000 | 2024-04-25 12:36PM EDT | 2024-12-20 | 0.04 | 0.03 | 0.08 | 0.00 | - | 25 | 468 | 51.17% |
| AAPL250117P00060000 | 2024-04-24 11:31AM EDT | 2025-01-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 910 | 46.88% |
| AAPL250321P00060000 | 2024-04-26 11:02AM EDT | 2025-03-21 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 90 | 207 | 44.73% |
| AAPL250620P00060000 | 2024-04-19 2:44PM EDT | 2025-06-20 | 0.17 | 0.10 | 0.17 | 0.00 | - | 1 | 156 | 42.29% |
| AAPL250919P00060000 | 2024-04-11 1:48PM EDT | 2025-09-19 | 0.15 | 0.13 | 0.21 | 0.00 | - | 1 | 4 | 39.45% |
| AAPL251219P00060000 | 2024-04-09 9:30AM EDT | 2025-12-19 | 0.27 | 0.21 | 0.29 | 0.00 | - | 1 | 376 | 38.01% |
| AAPL260116P00060000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 0.35 | 0.23 | 0.31 | 0.00 | - | 10 | 28 | 37.53% |
| AAPL260618P00060000 | 2024-04-11 3:46PM EDT | 2026-06-18 | 0.40 | 0.36 | 0.45 | 0.00 | - | 1 | 3 | 35.65% |
| AAPL261218P00060000 | 2024-03-28 10:26AM EDT | 2026-12-18 | 0.64 | 0.54 | 0.97 | 0.00 | - | 5 | 5 | 36.71% |
© 2024 Yahoo. Tutti i diritti riservati.