Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.301,45 +215,65 (+0,57%) Nasdaq
15.961,41 +349,65 (+2,24%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,88 +0,31 (+0,37%) Bitcoin EUR
59.588,16 -652,95 (-1,08%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:59PM EDT. Mercato aperto.
Prezzo d'esercizio:80.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00080000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 88.30 | 90.05 | 90.45 | 0.00 | - | 7 | 7 | 143.95% |
| AAPL240621C00080000 | 2024-04-23 9:58AM EDT | 2024-06-21 | 86.95 | 90.10 | 90.90 | 0.00 | - | 16 | 844 | 99.90% |
| AAPL240816C00080000 | 2024-04-19 3:24PM EDT | 2024-08-16 | 86.39 | 90.80 | 91.55 | 0.00 | - | 54 | 70 | 83.40% |
| AAPL240920C00080000 | 2024-04-24 1:42PM EDT | 2024-09-20 | 90.40 | 91.05 | 91.75 | 0.00 | - | 40 | 180 | 75.64% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 2024-12-20 | 95.62 | 91.95 | 92.85 | 0.00 | - | 2 | 767 | 67.57% |
| AAPL250117C00080000 | 2024-04-25 1:27PM EDT | 2025-01-17 | 91.74 | 92.35 | 93.30 | 0.00 | - | 1 | 460 | 66.68% |
| AAPL250321C00080000 | 2024-04-10 1:36PM EDT | 2025-03-21 | 91.36 | 91.75 | 94.40 | 0.00 | - | 1 | 11 | 61.35% |
| AAPL250620C00080000 | 2024-04-24 10:02AM EDT | 2025-06-20 | 92.00 | 93.55 | 94.90 | 0.00 | - | 10 | 331 | 59.49% |
| AAPL250919C00080000 | 2024-03-21 3:42PM EDT | 2025-09-19 | 95.85 | 89.05 | 90.95 | 0.00 | - | - | 1 | 37.45% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 2025-12-19 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 72.94% |
| AAPL260116C00080000 | 2024-04-16 10:49AM EDT | 2026-01-16 | 95.80 | 95.45 | 96.75 | 0.00 | - | 1 | 311 | 54.60% |
| AAPL260618C00080000 | 2024-04-18 1:05PM EDT | 2026-06-18 | 97.02 | 96.65 | 98.05 | +2.42 | +2.56% | 15 | 19 | 52.27% |
| AAPL261218C00080000 | 2024-04-16 1:39PM EDT | 2026-12-18 | 97.58 | 96.80 | 100.10 | 0.00 | - | - | 100 | 53.12% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00080000 | 2024-04-15 1:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 2,012 | 96.88% |
| AAPL240621P00080000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 6,866 | 67.19% |
| AAPL240816P00080000 | 2024-04-24 2:44PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 353 | 52.15% |
| AAPL240920P00080000 | 2024-04-25 3:43PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.07 | 0.00 | - | 10 | 896 | 47.36% |
| AAPL241018P00080000 | 2024-04-25 11:26AM EDT | 2024-10-18 | 0.07 | 0.04 | 0.09 | 0.00 | - | 2 | 132 | 44.73% |
| AAPL241115P00080000 | 2024-04-25 12:04PM EDT | 2024-11-15 | 0.09 | 0.06 | 0.12 | 0.00 | - | 80 | 220 | 43.07% |
| AAPL241220P00080000 | 2024-04-25 12:35PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.16 | 0.00 | - | 4 | 1,272 | 41.31% |
| AAPL250117P00080000 | 2024-04-24 2:03PM EDT | 2025-01-17 | 0.15 | 0.11 | 0.17 | 0.00 | - | 80 | 2,151 | 39.36% |
| AAPL250321P00080000 | 2024-04-26 12:05PM EDT | 2025-03-21 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 48 | 16 | 36.72% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 2025-06-20 | 0.33 | 0.30 | 0.38 | -0.08 | -19.51% | 1 | 1,356 | 35.28% |
| AAPL250919P00080000 | 2024-04-23 1:19PM EDT | 2025-09-19 | 0.55 | 0.41 | 0.51 | 0.00 | - | 2 | 90 | 33.57% |
| AAPL251219P00080000 | 2024-04-25 11:58AM EDT | 2025-12-19 | 0.69 | 0.60 | 0.71 | 0.00 | - | 10 | 1,230 | 32.80% |
| AAPL260116P00080000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 0.80 | 0.66 | 0.75 | 0.00 | - | 3 | 261 | 32.39% |
| AAPL260618P00080000 | 2024-04-19 2:07PM EDT | 2026-06-18 | 1.24 | 0.93 | 1.08 | 0.00 | - | 1 | 60 | 31.19% |
| AAPL261218P00080000 | 2024-04-25 11:58AM EDT | 2026-12-18 | 1.37 | 1.05 | 1.80 | 0.00 | - | 10 | 13 | 31.38% |
© 2024 Yahoo. Tutti i diritti riservati.