Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.754,88 +381,01 (+0,61%)
Apellis Pharmaceuticals, Inc. (APLS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS250117C00010000 | 2024-02-02 3:09PM EDT | 10.00 | 52.45 | 52.20 | 57.00 | 0.00 | - | 2 | 0 | 0.00% |
| APLS250117C00012500 | 2023-08-31 9:56AM EDT | 12.50 | 31.50 | 25.50 | 29.20 | 0.00 | - | 2 | 2 | 101.86% |
| APLS250117C00017500 | 2023-10-23 1:29PM EDT | 17.50 | 31.10 | 30.10 | 34.90 | 0.00 | - | 1 | 2 | 279.49% |
| APLS250117C00020000 | 2024-01-31 11:54AM EDT | 20.00 | 46.11 | 0.00 | 0.00 | 0.00 | - | 20 | 184 | 0.00% |
| APLS250117C00022500 | 2024-01-08 4:18PM EDT | 22.50 | 48.00 | 43.20 | 47.90 | 0.00 | - | 1 | 146 | 0.00% |
| APLS250117C00025000 | 2023-12-27 3:59PM EDT | 25.00 | 39.50 | 38.70 | 43.20 | 0.00 | - | 1 | 82 | 0.00% |
| APLS250117C00030000 | 2024-05-07 10:08AM EDT | 30.00 | 16.80 | 13.00 | 13.80 | 0.00 | - | 1 | 158 | 73.80% |
| APLS250117C00035000 | 2024-05-09 9:32AM EDT | 35.00 | 10.60 | 10.30 | 11.00 | -2.60 | -19.70% | 5 | 70 | 72.10% |
| APLS250117C00040000 | 2024-05-29 9:40AM EDT | 40.00 | 9.16 | 8.10 | 8.70 | -0.34 | -3.58% | 1 | 10,266 | 70.80% |
| APLS250117C00045000 | 2024-05-31 3:46PM EDT | 45.00 | 6.30 | 6.10 | 6.70 | -0.40 | -5.97% | 31 | 28 | 68.26% |
| APLS250117C00050000 | 2024-05-28 1:16PM EDT | 50.00 | 5.42 | 4.70 | 5.10 | 0.00 | - | 2 | 673 | 66.93% |
| APLS250117C00055000 | 2024-05-23 10:46AM EDT | 55.00 | 4.30 | 3.40 | 3.90 | 0.00 | - | 10 | 117 | 65.14% |
| APLS250117C00060000 | 2024-05-31 1:29PM EDT | 60.00 | 2.65 | 2.55 | 3.10 | -0.45 | -14.52% | 85 | 3,530 | 64.89% |
| APLS250117C00065000 | 2024-05-23 11:53AM EDT | 65.00 | 2.37 | 1.85 | 2.35 | 0.00 | - | 1 | 410 | 63.75% |
| APLS250117C00070000 | 2024-05-31 1:49PM EDT | 70.00 | 1.50 | 1.35 | 1.80 | -0.33 | -18.03% | 86 | 480 | 63.01% |
| APLS250117C00075000 | 2024-05-31 1:37PM EDT | 75.00 | 1.10 | 0.95 | 1.35 | -0.05 | -4.35% | 3 | 384 | 61.96% |
| APLS250117C00080000 | 2024-05-22 11:49AM EDT | 80.00 | 1.22 | 0.00 | 1.10 | 0.00 | - | 2 | 210 | 55.66% |
| APLS250117C00085000 | 2024-05-08 10:55AM EDT | 85.00 | 1.20 | 0.00 | 2.20 | 0.00 | - | 1 | 137 | 68.95% |
| APLS250117C00090000 | 2024-05-31 1:44PM EDT | 90.00 | 0.50 | 0.35 | 0.50 | -0.15 | -23.08% | 26 | 12,172 | 59.18% |
| APLS250117C00095000 | 2024-05-22 1:30PM EDT | 95.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 95 | 279 | 58.35% |
| APLS250117C00100000 | 2024-05-20 12:16PM EDT | 100.00 | 0.42 | 0.15 | 1.70 | 0.00 | - | 1 | 141 | 75.46% |
| APLS250117C00105000 | 2024-02-26 2:13PM EDT | 105.00 | 5.10 | 1.60 | 2.60 | 0.00 | - | 1 | 18 | 95.29% |
| APLS250117C00110000 | 2024-01-18 11:46AM EDT | 110.00 | 2.70 | 1.75 | 5.40 | 0.00 | - | 1 | 2 | 114.45% |
| APLS250117C00115000 | 2024-04-12 11:31AM EDT | 115.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 76.95% |
| APLS250117C00125000 | 2024-05-13 2:28PM EDT | 125.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 2 | 193 | 78.03% |
| APLS250117C00130000 | 2024-03-18 11:44AM EDT | 130.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 15 | 121 | 95.46% |
| APLS250117C00135000 | 2024-05-07 10:28AM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 365 | 73.34% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS250117P00010000 | 2023-11-29 4:57PM EDT | 10.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 3 | 9 | 112.50% |
| APLS250117P00012500 | 2024-04-09 2:55PM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 250 | 109 | 91.41% |
| APLS250117P00017500 | 2023-09-05 11:05AM EDT | 17.50 | 2.00 | 1.55 | 4.00 | 0.00 | - | 1 | 15 | 123.85% |
| APLS250117P00020000 | 2024-05-17 11:52AM EDT | 20.00 | 0.70 | 0.60 | 0.95 | 0.00 | - | 10 | 17 | 68.70% |
| APLS250117P00022500 | 2023-12-14 10:52AM EDT | 22.50 | 1.23 | 0.05 | 5.00 | 0.00 | - | 3 | 8 | 89.60% |
| APLS250117P00025000 | 2024-04-30 10:26AM EDT | 25.00 | 1.60 | 1.45 | 2.05 | 0.00 | - | 2 | 159 | 66.26% |
| APLS250117P00030000 | 2024-05-31 1:08PM EDT | 30.00 | 3.10 | 3.00 | 3.50 | +0.10 | +3.33% | 80 | 123 | 64.11% |
| APLS250117P00035000 | 2024-05-31 1:51PM EDT | 35.00 | 5.50 | 5.30 | 5.70 | +0.51 | +10.22% | 1 | 531 | 63.98% |
| APLS250117P00040000 | 2024-05-30 3:18PM EDT | 40.00 | 7.40 | 7.80 | 8.30 | 0.00 | - | 29 | 725 | 61.74% |
| APLS250117P00045000 | 2024-05-16 2:13PM EDT | 45.00 | 9.90 | 10.50 | 11.40 | 0.00 | - | 3 | 55 | 58.63% |
| APLS250117P00050000 | 2024-04-30 10:34AM EDT | 50.00 | 14.20 | 13.30 | 14.00 | 0.00 | - | 62 | 180 | 50.13% |
| APLS250117P00055000 | 2024-05-30 12:52PM EDT | 55.00 | 16.96 | 17.70 | 18.70 | 0.00 | - | 5 | 68 | 54.35% |
| APLS250117P00060000 | 2024-05-31 1:45PM EDT | 60.00 | 22.75 | 21.70 | 22.60 | +10.45 | +84.96% | 6 | 161 | 50.20% |
| APLS250117P00065000 | 2024-04-02 12:22PM EDT | 65.00 | 15.50 | 20.20 | 21.50 | 0.00 | - | 1 | 184 | 0.00% |
| APLS250117P00070000 | 2024-05-20 12:18PM EDT | 70.00 | 28.41 | 30.80 | 31.70 | 0.00 | - | 12 | 303 | 54.74% |
| APLS250117P00075000 | 2024-01-03 11:12AM EDT | 75.00 | 21.40 | 17.90 | 19.90 | 0.00 | - | 11 | 25 | 0.00% |
| APLS250117P00080000 | 2024-05-23 10:18AM EDT | 80.00 | 39.20 | 39.20 | 42.40 | 0.00 | - | 10 | 15 | 72.83% |
| APLS250117P00085000 | 2024-01-03 10:55AM EDT | 85.00 | 28.78 | 24.40 | 26.90 | 0.00 | - | 1 | 7 | 0.00% |
| APLS250117P00090000 | 2024-05-22 2:59PM EDT | 90.00 | 46.10 | 49.20 | 52.10 | 0.00 | - | 1,100 | 813 | 76.17% |
| APLS250117P00095000 | 2024-01-25 3:31PM EDT | 95.00 | 31.50 | 29.60 | 32.20 | 0.00 | - | 28 | 70 | 0.00% |
| APLS250117P00100000 | 2024-01-03 10:37AM EDT | 100.00 | 41.97 | 38.40 | 40.30 | 0.00 | - | 15 | 4 | 0.00% |
| APLS250117P00105000 | 2023-12-14 10:33AM EDT | 105.00 | 55.90 | 36.00 | 40.20 | 0.00 | - | 1 | 0 | 0.00% |
| APLS250117P00110000 | 2023-12-01 11:53AM EDT | 110.00 | 54.90 | 50.90 | 51.90 | 0.00 | - | 20 | 20 | 0.00% |
| APLS250117P00120000 | 2024-04-10 3:12PM EDT | 120.00 | 64.00 | 76.50 | 79.40 | 0.00 | - | 490 | 0 | 0.00% |
| APLS250117P00125000 | 2023-11-29 10:58AM EDT | 125.00 | 76.28 | 61.30 | 64.20 | 0.00 | - | 1 | 0 | 0.00% |
| APLS250117P00135000 | 2023-11-28 2:50PM EDT | 135.00 | 87.75 | 71.60 | 73.60 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.