La bourse est fermée

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
212,49-1,75 (-0,82 %)
À la clôture : 04:00PM EDT
212,45 -0,04 (-0,02 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL240621C000050002024-05-30 3:17PM EDT5.00186.82207.10208.000.00-51821,134.38%
AAPL240621C000100002024-02-26 4:49PM EDT10.00171.61162.80163.750.00-220.00%
AAPL240621C000150002024-03-28 9:31AM EDT15.00156.73153.25155.000.00-110.00%
AAPL240621C000200002024-01-05 10:44AM EDT20.00162.22165.40167.450.00-210.00%
AAPL240621C000250002024-01-26 11:01AM EDT25.00169.65157.05158.650.00-21430.00%
AAPL240621C000300002024-06-04 10:26AM EDT30.00163.92182.10183.050.00-11589.06%
AAPL240621C000350002024-03-21 9:30AM EDT35.00142.20129.20131.000.00-55880.00%
AAPL240621C000400002024-05-24 1:51PM EDT40.00150.20172.10173.050.00-11343502.34%
AAPL240621C000500002024-06-11 11:31AM EDT50.00155.00162.20163.950.00-2999561.72%
AAPL240621C000550002024-06-13 3:12PM EDT55.00158.71157.15158.050.00-11,026420.31%
AAPL240621C000600002024-06-12 9:48AM EDT60.00152.50152.15153.050.00-6860393.75%
AAPL240621C000650002024-06-12 9:57AM EDT65.00148.90147.15148.050.00-41,366369.53%
AAPL240621C000700002024-06-11 3:18PM EDT70.00134.95142.15143.050.00-2838347.66%
AAPL240621C000750002024-06-14 3:34PM EDT75.00137.29137.15138.65+12.29+9.83%11,618388.87%
AAPL240621C000800002024-06-13 10:11AM EDT80.00133.59132.15133.100.00-1601315.63%
AAPL240621C000850002024-06-14 11:37AM EDT85.00127.23127.15128.10-1.27-0.99%6871296.88%
AAPL240621C000900002024-06-14 1:44PM EDT90.00122.00121.25124.00+16.07+15.17%111,156279.69%
AAPL240621C000950002024-06-05 12:51PM EDT95.00101.70117.20118.150.00-41,995273.83%
AAPL240621C001000002024-06-13 10:12AM EDT100.00112.02112.25113.05-1.47-1.30%115,379253.13%
AAPL240621C001050002024-06-07 10:13AM EDT105.0090.10107.20108.100.00-1312237.89%
AAPL240621C001100002024-06-12 9:33AM EDT110.0099.00102.20103.100.00-13,056223.44%
AAPL240621C001150002024-06-13 3:58PM EDT115.0099.9497.2098.150.00-201,436213.67%
AAPL240621C001200002024-06-14 10:30AM EDT120.0093.7492.2093.10+9.82+11.70%145,864196.48%
AAPL240621C001250002024-06-13 1:56PM EDT125.0087.2787.2088.15-0.58-0.66%21,462187.30%
AAPL240621C001300002024-06-14 1:20PM EDT130.0081.6082.2083.15-2.81-3.33%653,872174.80%
AAPL240621C001350002024-06-14 11:51AM EDT135.0077.7377.2578.15-0.82-1.04%83,627165.63%
AAPL240621C001400002024-06-14 3:52PM EDT140.0072.3072.2573.15-2.08-2.80%232,833153.91%
AAPL240621C001450002024-06-14 3:44PM EDT145.0067.0067.2568.10-1.00-1.47%324,245139.65%
AAPL240621C001500002024-06-14 3:52PM EDT150.0062.1062.2563.15-1.09-1.72%4011,015131.25%
AAPL240621C001550002024-06-14 2:28PM EDT155.0057.5957.2558.20-1.81-3.05%104,170122.46%
AAPL240621C001600002024-06-14 2:58PM EDT160.0052.4552.2552.85-2.16-3.96%3012,17592.19%
AAPL240621C001650002024-06-14 3:58PM EDT165.0047.6947.3048.15-1.81-3.66%966,285101.17%
AAPL240621C001675002024-06-14 3:30PM EDT167.5045.0344.7545.70-0.97-2.11%395896.00%
AAPL240621C001700002024-06-14 3:58PM EDT170.0042.7042.3043.20-2.28-5.07%14328,90592.38%
AAPL240621C001725002024-06-14 9:32AM EDT172.5041.5939.7540.70-0.71-1.68%28585.74%
AAPL240621C001750002024-06-14 3:40PM EDT175.0037.4237.3038.20-2.06-5.22%28929,74482.13%
AAPL240621C001775002024-06-14 3:59PM EDT177.5035.2034.8035.70-1.80-4.86%3712077.05%
AAPL240621C001800002024-06-14 3:57PM EDT180.0032.8832.3033.15-2.12-6.06%62540,71070.70%
AAPL240621C001825002024-06-14 3:28PM EDT182.5030.1829.8530.75-1.52-4.79%1662,67369.24%
AAPL240621C001850002024-06-14 3:52PM EDT185.0027.3727.3528.00-2.48-8.31%1,84042,95058.30%
AAPL240621C001875002024-06-14 3:53PM EDT187.5024.7524.8525.70-2.68-9.77%1281,93958.06%
AAPL240621C001900002024-06-14 3:59PM EDT190.0022.8422.3022.90-1.86-7.53%2,04247,93857.28%
AAPL240621C001925002024-06-14 3:49PM EDT192.5020.0919.8521.95-2.51-11.11%2185,90163.72%
AAPL240621C001950002024-06-14 3:58PM EDT195.0017.8517.4518.00-2.36-11.68%5,17140,96549.17%
AAPL240621C001975002024-06-14 3:53PM EDT197.5015.3014.9015.60-2.30-13.07%80711,36545.70%
AAPL240621C002000002024-06-14 3:59PM EDT200.0012.8512.8513.00-2.28-15.07%12,15055,05937.89%
AAPL240621C002025002024-06-14 3:59PM EDT202.5010.4510.4010.80-2.35-18.36%1,12114,61837.21%
AAPL240621C002050002024-06-14 3:59PM EDT205.008.188.108.35-2.07-20.20%10,33229,26431.45%
AAPL240621C002075002024-06-14 3:59PM EDT207.506.076.006.20-2.08-25.52%3,08721,56528.71%
AAPL240621C002100002024-06-14 3:59PM EDT210.004.264.054.30-1.56-26.80%11,23345,04826.71%
AAPL240621C002125002024-06-14 3:59PM EDT212.502.742.702.77-1.36-33.17%31,35710,81025.54%
AAPL240621C002150002024-06-14 3:59PM EDT215.001.691.681.72-1.08-38.99%62,54831,84625.59%
AAPL240621C002175002024-06-14 3:59PM EDT217.500.980.971.01-0.87-47.03%28,64420,05925.83%
AAPL240621C002200002024-06-14 3:59PM EDT220.000.590.550.59-0.57-49.14%68,68761,03826.56%
AAPL240621C002225002024-06-14 3:59PM EDT222.500.330.320.34-0.40-54.79%11,3188,29527.39%
AAPL240621C002250002024-06-14 3:59PM EDT225.000.210.210.22-0.27-56.25%21,10842,09929.05%
AAPL240621C002275002024-06-14 3:59PM EDT227.500.160.140.16-0.16-50.00%2,5045,50731.25%
AAPL240621C002300002024-06-14 3:59PM EDT230.000.120.100.12-0.11-47.83%17,31329,63633.40%
AAPL240621C002325002024-06-14 3:59PM EDT232.500.090.080.09-0.10-52.63%3,9773,65535.45%
AAPL240621C002350002024-06-14 3:59PM EDT235.000.080.070.08-0.08-50.00%3,33717,20438.18%
AAPL240621C002400002024-06-14 3:58PM EDT240.000.050.050.06-0.05-50.00%5,35526,02342.97%
AAPL240621C002450002024-06-14 3:59PM EDT245.000.040.030.04-0.05-55.56%2,87121,98546.88%
AAPL240621C002500002024-06-14 3:54PM EDT250.000.030.010.06-0.04-57.14%5,8569,97051.56%
AAPL240621C002550002024-06-14 3:21PM EDT255.000.030.010.04-0.03-50.00%1,2215,20655.08%
AAPL240621C002600002024-06-14 3:33PM EDT260.000.020.010.06-0.02-50.00%1,2397,65762.50%
AAPL240621C002650002024-06-14 3:44PM EDT265.000.020.010.02-0.01-33.33%7822,60661.72%
AAPL240621C002700002024-06-14 3:59PM EDT270.000.010.000.01-0.02-66.67%1969,86259.38%
AAPL240621C002750002024-06-14 2:11PM EDT275.000.010.000.01-0.01-50.00%393,04964.06%
AAPL240621C002800002024-06-14 3:55PM EDT280.000.020.000.02+0.01+100.00%3219,55872.66%
AAPL240621C002850002024-06-14 3:54PM EDT285.000.010.000.010.00-4837,47971.88%
AAPL240621C002900002024-06-14 3:54PM EDT290.000.010.000.010.00-1,1265,82476.56%
AAPL240621C003000002024-06-14 3:54PM EDT300.000.010.000.010.00-710,35984.38%
AAPL240621C003100002024-06-13 9:41AM EDT310.000.010.000.010.00-22,67290.63%
AAPL240621C003200002024-06-13 3:03PM EDT320.000.010.000.010.00-318,22496.88%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL240621P000050002024-06-13 9:30AM EDT5.000.010.000.010.00-621900.00%
AAPL240621P000200002024-04-22 1:43PM EDT20.000.010.000.000.00-6050.00%
AAPL240621P000250002024-03-12 9:49AM EDT25.000.010.000.010.00--4500.00%
AAPL240621P000300002024-02-28 10:32AM EDT30.000.010.000.030.00--7500.00%
AAPL240621P000350002024-04-18 1:15PM EDT35.000.010.000.010.00-23425.00%
AAPL240621P000400002024-02-22 12:42PM EDT40.000.010.000.060.00-5051453.13%
AAPL240621P000450002024-02-14 2:25PM EDT45.000.010.000.020.00-100101381.25%
AAPL240621P000500002024-06-13 3:03PM EDT50.000.010.000.010.00-1012,610337.50%
AAPL240621P000550002024-05-03 3:03PM EDT55.000.010.000.100.00-7593,271385.94%
AAPL240621P000600002024-05-10 3:46PM EDT60.000.010.000.010.00-51,663300.00%
AAPL240621P000650002024-04-08 10:57AM EDT65.000.010.000.010.00-1393275.00%
AAPL240621P000700002024-05-02 2:51PM EDT70.000.020.000.100.00-12,919318.75%
AAPL240621P000750002024-04-18 12:48PM EDT75.000.020.000.020.00-241,534259.38%
AAPL240621P000800002024-06-03 9:30AM EDT80.000.010.000.010.00-17,081231.25%
AAPL240621P000850002024-05-23 3:50PM EDT85.000.010.000.010.00-1501,778218.75%
AAPL240621P000900002024-05-20 9:32AM EDT90.000.010.000.010.00-462,865206.25%
AAPL240621P000950002024-06-11 1:53PM EDT95.000.010.000.010.00-311,838193.75%
AAPL240621P001000002024-06-04 10:47AM EDT100.000.010.000.010.00-56,155181.25%
AAPL240621P001050002024-06-04 12:51PM EDT105.000.010.000.010.00-13,240168.75%
AAPL240621P001100002024-06-10 1:40PM EDT110.000.010.000.010.00-106,065156.25%
AAPL240621P001150002024-06-12 3:19PM EDT115.000.010.000.010.00-725,232150.00%
AAPL240621P001200002024-06-13 3:03PM EDT120.000.010.000.010.00-411,201137.50%
AAPL240621P001250002024-06-14 2:08PM EDT125.000.010.000.010.00-18,522128.13%
AAPL240621P001300002024-06-14 3:37PM EDT130.000.010.000.010.00-517,492118.75%
AAPL240621P001350002024-06-13 3:03PM EDT135.000.010.000.010.00-513,682112.50%
AAPL240621P001400002024-06-13 3:16PM EDT140.000.010.000.010.00-2030,742103.13%
AAPL240621P001450002024-06-13 3:03PM EDT145.000.010.000.010.00-3816,71693.75%
AAPL240621P001500002024-06-14 1:08PM EDT150.000.010.000.010.00-1336,90887.50%
AAPL240621P001550002024-06-14 2:30PM EDT155.000.010.000.010.00-1024,55678.13%
AAPL240621P001600002024-06-14 3:56PM EDT160.000.010.000.010.00-28844,35271.88%
AAPL240621P001650002024-06-14 3:46PM EDT165.000.020.010.03+0.01+100.00%26626,17073.44%
AAPL240621P001675002024-06-14 3:47PM EDT167.500.010.010.03-0.01-50.00%21,24169.53%
AAPL240621P001700002024-06-14 3:18PM EDT170.000.010.010.030.00-26554,77465.63%
AAPL240621P001725002024-06-14 3:54PM EDT172.500.010.010.04-0.01-50.00%2865,43363.28%
AAPL240621P001750002024-06-14 3:55PM EDT175.000.020.020.03-0.01-33.33%91548,67759.38%
AAPL240621P001775002024-06-14 12:56PM EDT177.500.020.000.05-0.01-33.33%8535,33255.47%
AAPL240621P001800002024-06-14 3:53PM EDT180.000.040.030.040.00-4,10366,18553.52%
AAPL240621P001825002024-06-14 3:59PM EDT182.500.030.030.04-0.01-25.00%1677,18950.39%
AAPL240621P001850002024-06-14 3:58PM EDT185.000.040.040.06-0.01-20.00%3,12128,92049.02%
AAPL240621P001875002024-06-14 3:59PM EDT187.500.050.040.060.00-1,20714,33244.92%
AAPL240621P001900002024-06-14 3:59PM EDT190.000.050.050.07-0.01-16.67%3,55943,15541.60%
AAPL240621P001925002024-06-14 3:59PM EDT192.500.070.070.08-0.01-12.50%4,05610,32238.18%
AAPL240621P001950002024-06-14 3:59PM EDT195.000.100.090.100.00-5,85924,12335.16%
AAPL240621P001975002024-06-14 3:58PM EDT197.500.120.120.13-0.01-7.69%5,56316,97632.23%
AAPL240621P002000002024-06-14 3:59PM EDT200.000.170.170.18-0.03-15.00%24,32441,62929.49%
AAPL240621P002025002024-06-14 3:58PM EDT202.500.270.250.260.00-12,93026,13626.81%
AAPL240621P002050002024-06-14 3:59PM EDT205.000.460.430.48+0.02+4.55%25,70125,17525.66%
AAPL240621P002075002024-06-14 3:59PM EDT207.500.820.810.85+0.07+9.33%21,24815,29024.44%
AAPL240621P002100002024-06-14 3:59PM EDT210.001.501.471.52+0.20+15.38%44,45726,44823.84%
AAPL240621P002125002024-06-14 3:59PM EDT212.502.512.512.56+0.42+20.10%26,96010,50823.51%
AAPL240621P002150002024-06-14 3:59PM EDT215.003.943.854.00+0.64+19.39%13,35613,77323.34%
AAPL240621P002175002024-06-14 3:59PM EDT217.505.905.706.00+1.35+29.67%1,8854,24525.59%
AAPL240621P002200002024-06-14 3:59PM EDT220.008.007.558.00+1.70+26.98%1,1035,84925.00%
AAPL240621P002225002024-06-14 3:25PM EDT222.5010.509.7010.60+1.67+18.91%4891032.08%
AAPL240621P002250002024-06-14 3:46PM EDT225.0013.5012.2012.95+0.80+6.30%1292,06734.38%
AAPL240621P002275002024-06-14 12:20PM EDT227.5015.9014.5515.50+2.15+15.64%29240.21%
AAPL240621P002300002024-06-14 3:35PM EDT230.0017.6017.0017.90+2.30+15.03%10724442.43%
AAPL240621P002325002024-06-14 12:46PM EDT232.5021.0319.5020.35+2.61+14.17%18745.41%
AAPL240621P002350002024-06-14 3:00PM EDT235.0023.0222.0022.95+1.37+6.33%146852.39%
AAPL240621P002400002024-06-14 2:26PM EDT240.0027.2527.0027.90+0.85+3.22%2159.08%
AAPL240621P002450002024-06-14 3:05PM EDT245.0032.7032.0032.95+6.75+26.01%2068.41%
AAPL240621P002500002024-06-14 11:47AM EDT250.0037.0037.0037.95+0.55+1.51%41175.88%
AAPL240621P002550002024-06-06 3:38PM EDT255.0059.8242.0042.950.00-1083.11%
AAPL240621P002600002023-08-22 9:36AM EDT260.0083.3884.7087.500.00-10501.27%
AAPL240621P002650002024-06-12 12:51PM EDT265.0049.1252.0052.950.00-8096.73%
AAPL240621P002700002024-06-14 9:54AM EDT270.0056.5457.0057.95+2.09+3.84%40103.22%
AAPL240621P002750002024-06-13 9:41AM EDT275.0058.6062.0062.950.00-40109.47%
AAPL240621P002800002024-06-12 3:30PM EDT280.0062.4767.0067.950.00-3200115.63%
AAPL240621P002850002024-06-12 2:12PM EDT285.0067.2172.0072.950.00--0121.48%
AAPL240621P002900002024-06-12 12:00PM EDT290.0073.5077.0077.950.00-100127.34%
AAPL240621P003000002024-06-14 12:09PM EDT300.0087.8087.0087.95+1.90+2.21%11138.38%
AAPL240621P003100002024-06-14 11:35AM EDT310.0096.2797.0097.95+0.35+0.36%20148.93%
AAPL240621P003200002024-06-14 11:45AM EDT320.00106.65107.00107.95-38.63-26.59%40159.08%