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
58.905,13 -1.146,36 (-1,91%)
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:90.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00090000 | 2024-04-23 3:41PM EDT | 2024-05-17 | 77.11 | 78.75 | 80.10 | 0.00 | - | 6 | 10 | 114.65% |
| AAPL240621C00090000 | 2024-04-16 10:49AM EDT | 2024-06-21 | 80.40 | 79.35 | 80.35 | 0.00 | - | 1 | 1,211 | 87.89% |
| AAPL240719C00090000 | 2024-04-26 10:19AM EDT | 2024-07-19 | 81.65 | 79.80 | 80.80 | +1.48 | +1.85% | 3 | 329 | 80.42% |
| AAPL240816C00090000 | 2024-04-22 12:01PM EDT | 2024-08-16 | 77.05 | 79.20 | 81.05 | 0.00 | - | 2 | 8 | 66.99% |
| AAPL240920C00090000 | 2024-03-21 1:47PM EDT | 2024-09-20 | 83.90 | 75.50 | 78.20 | 0.00 | - | 1 | 93 | 0.00% |
| AAPL241220C00090000 | 2024-04-22 11:03AM EDT | 2024-12-20 | 78.00 | 80.70 | 82.65 | 0.00 | - | 1 | 36 | 58.29% |
| AAPL250117C00090000 | 2024-04-25 2:49PM EDT | 2025-01-17 | 82.40 | 81.15 | 83.15 | 0.00 | - | 15 | 620 | 57.89% |
| AAPL250321C00090000 | 2024-03-28 12:36PM EDT | 2025-03-21 | 85.50 | 82.45 | 83.80 | 0.00 | - | 15 | 82 | 56.61% |
| AAPL250620C00090000 | 2024-04-01 12:01PM EDT | 2025-06-20 | 84.76 | 83.45 | 84.95 | 0.00 | - | 1 | 436 | 54.11% |
| AAPL250919C00090000 | 2024-04-03 12:48PM EDT | 2025-09-19 | 86.11 | 84.45 | 86.00 | 0.00 | - | 2 | 12 | 52.26% |
| AAPL251219C00090000 | 2024-04-19 10:27AM EDT | 2025-12-19 | 82.30 | 85.55 | 87.00 | 0.00 | - | 2 | 227 | 51.00% |
| AAPL260116C00090000 | 2024-04-18 2:23PM EDT | 2026-01-16 | 87.50 | 85.90 | 87.40 | +2.90 | +3.43% | 1 | 87 | 50.82% |
| AAPL260618C00090000 | 2024-04-24 10:02AM EDT | 2026-06-18 | 86.89 | 87.40 | 88.95 | 0.00 | - | 1 | 1,491 | 50.66% |
| AAPL261218C00090000 | 2024-04-18 2:42PM EDT | 2026-12-18 | 87.52 | 88.05 | 91.95 | 0.00 | - | 1 | 6 | 51.19% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00090000 | 2024-04-11 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 198 | 87.50% |
| AAPL240621P00090000 | 2024-04-26 1:20PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 2,912 | 59.77% |
| AAPL240719P00090000 | 2024-04-24 2:42PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 83 | 51.37% |
| AAPL240816P00090000 | 2024-04-17 10:37AM EDT | 2024-08-16 | 0.08 | 0.04 | 0.07 | 0.00 | - | 5 | 165 | 46.29% |
| AAPL240920P00090000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.11 | 0.00 | - | 10 | 303 | 42.68% |
| AAPL241018P00090000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 0.17 | 0.08 | 0.13 | 0.00 | - | 80 | 75 | 39.94% |
| AAPL241115P00090000 | 2024-04-25 12:06PM EDT | 2024-11-15 | 0.17 | 0.13 | 0.19 | 0.00 | - | 48 | 131 | 39.06% |
| AAPL241220P00090000 | 2024-04-25 12:49PM EDT | 2024-12-20 | 0.21 | 0.19 | 0.24 | 0.00 | - | 3 | 765 | 37.31% |
| AAPL250117P00090000 | 2024-04-26 11:00AM EDT | 2025-01-17 | 0.22 | 0.23 | 0.25 | -0.04 | -15.38% | 452 | 31,149 | 35.50% |
| AAPL250321P00090000 | 2024-04-19 11:58AM EDT | 2025-03-21 | 0.50 | 0.35 | 0.39 | 0.00 | - | 1 | 22 | 34.23% |
| AAPL250620P00090000 | 2024-04-18 2:42PM EDT | 2025-06-20 | 0.70 | 0.54 | 0.61 | 0.00 | - | 1 | 271 | 32.72% |
| AAPL250919P00090000 | 2024-04-24 2:16PM EDT | 2025-09-19 | 0.80 | 0.72 | 0.84 | 0.00 | - | 1 | 628 | 31.51% |
| AAPL251219P00090000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 1.34 | 1.01 | 1.14 | 0.00 | - | 1 | 2,914 | 30.89% |
| AAPL260116P00090000 | 2024-04-22 9:34AM EDT | 2026-01-16 | 1.40 | 1.08 | 1.20 | 0.00 | - | 24 | 871 | 30.53% |
| AAPL260618P00090000 | 2024-04-18 10:16AM EDT | 2026-06-18 | 1.75 | 1.47 | 1.66 | 0.00 | - | 1 | 532 | 29.45% |
| AAPL261218P00090000 | 2024-04-22 10:29AM EDT | 2026-12-18 | 2.45 | 1.26 | 2.71 | 0.00 | - | 1 | 13 | 29.99% |
© 2024 Yahoo. Tutti i diritti riservati.