La bourse est fermée

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
148,47+1,91 (+1,31 %)
À partir de 12:04PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL211022C000750002021-10-19 11:18AM EDT75.0073.5573.3573.50+3.25+4.62%1442246.88%
AAPL211022C000800002021-10-18 1:52PM EDT80.0065.9068.4068.550.00-276198.44%
AAPL211022C000850002021-10-18 9:35AM EDT85.0058.4563.3063.500.00-2157204.69%
AAPL211022C000900002021-10-13 3:58PM EDT90.0050.8558.4058.550.00-85227162.50%
AAPL211022C000950002021-10-18 11:05AM EDT95.0050.1053.4053.500.00-12342167.19%
AAPL211022C001000002021-10-19 10:46AM EDT100.0048.5548.4048.55+3.44+7.63%12211131.25%
AAPL211022C001050002021-10-18 1:27PM EDT105.0041.0043.3043.350.00-12630.00%
AAPL211022C001100002021-10-19 11:19AM EDT110.0038.5538.4538.55+1.52+4.10%38136116.41%
AAPL211022C001150002021-10-19 11:45AM EDT115.0033.5533.2533.35+3.30+10.91%481540.00%
AAPL211022C001170002021-10-13 9:52AM EDT117.0022.8531.4531.500.00--182.81%
AAPL211022C001180002021-10-13 6:12PM EDT118.0021.8530.4530.550.00--191.41%
AAPL211022C001190002021-10-18 3:17PM EDT119.0027.6029.2029.350.00-7380.00%
AAPL211022C001200002021-10-19 10:56AM EDT120.0029.0028.3028.50+2.41+9.06%521985.55%
AAPL211022C001210002021-10-18 3:17PM EDT121.0025.6027.4527.500.00-73071.88%
AAPL211022C001220002021-10-19 11:24AM EDT122.0026.4126.2526.40+1.81+7.36%21560.00%
AAPL211022C001230002021-10-19 9:51AM EDT123.0024.2525.3025.40+0.75+3.19%3100.00%
AAPL211022C001240002021-10-19 11:24AM EDT124.0024.3524.4524.55+1.85+8.22%1231373.83%
AAPL211022C001250002021-10-19 11:24AM EDT125.0023.5023.4023.50+2.12+9.92%720371.09%
AAPL211022C001260002021-10-18 11:10AM EDT126.0019.3522.4522.500.00-373458.59%
AAPL211022C001270002021-10-19 9:48AM EDT127.0020.4021.3021.55+3.45+20.35%101073.83%
AAPL211022C001280002021-10-19 11:16AM EDT128.0020.7020.2520.35+4.45+27.38%8390.00%
AAPL211022C001290002021-10-19 11:04AM EDT129.0019.9019.4019.50+5.40+37.24%12859.38%
AAPL211022C001300002021-10-19 11:38AM EDT130.0018.3118.2018.40+1.71+10.30%215580.00%
AAPL211022C001310002021-10-19 9:34AM EDT131.0016.2517.3017.50+0.88+5.73%48553.52%
AAPL211022C001320002021-10-19 10:06AM EDT132.0016.1516.4016.30+1.85+12.94%112420.00%
AAPL211022C001330002021-10-19 11:00AM EDT133.0015.9515.2015.35+2.30+16.85%34600.00%
AAPL211022C001340002021-10-19 11:30AM EDT134.0014.4014.3014.55+1.85+14.74%4131851.56%
AAPL211022C001350002021-10-19 11:13AM EDT135.0013.8513.2013.30+2.25+19.40%2831,3690.00%
AAPL211022C001360002021-10-19 11:45AM EDT136.0012.5212.4512.55+1.87+17.56%1021,22345.31%
AAPL211022C001370002021-10-19 11:28AM EDT137.0011.4011.2011.45+1.70+17.53%215590.00%
AAPL211022C001380002021-10-19 11:29AM EDT138.0010.4210.2010.40+1.62+18.41%581,8310.00%
AAPL211022C001390002021-10-19 11:27AM EDT139.009.399.359.40+1.69+21.95%851,7360.00%
AAPL211022C001400002021-10-19 11:48AM EDT140.008.408.258.40+1.60+23.53%20,64042,6120.00%
AAPL211022C001410002021-10-19 11:43AM EDT141.007.337.457.55+1.58+27.48%9954,41129.30%
AAPL211022C001420002021-10-19 11:47AM EDT142.006.506.456.45+1.60+32.65%1,72010,7340.00%
AAPL211022C001430002021-10-19 11:47AM EDT143.005.505.405.50+1.65+42.86%2,6628,11919.14%
AAPL211022C001440002021-10-19 11:48AM EDT144.004.504.604.65+1.54+52.03%7,70615,72223.49%
AAPL211022C001450002021-10-19 11:49AM EDT145.003.603.553.65+1.38+62.16%20,42021,22519.53%
AAPL211022C001460002021-10-19 11:49AM EDT146.002.732.702.72+1.17+75.00%24,76326,52417.29%
AAPL211022C001470002021-10-19 11:49AM EDT147.001.932.042.07+0.93+93.00%50,32421,88419.41%
AAPL211022C001480002021-10-19 11:49AM EDT148.001.331.381.40+0.72+118.03%107,44819,17918.60%
AAPL211022C001490002021-10-19 11:49AM EDT149.000.860.850.86+0.51+145.71%73,69317,32817.82%
AAPL211022C001500002021-10-19 11:49AM EDT150.000.510.510.52+0.31+155.00%132,96565,39418.04%
AAPL211022C001525002021-10-19 11:49AM EDT152.500.130.130.14+0.07+116.67%25,33714,79719.63%
AAPL211022C001550002021-10-19 11:47AM EDT155.000.050.050.06+0.02+66.67%19,37624,90523.44%
AAPL211022C001575002021-10-19 11:47AM EDT157.500.030.020.03+0.01+50.00%8064,42027.15%
AAPL211022C001600002021-10-19 11:43AM EDT160.000.020.010.02+0.01+100.00%6,23931,36031.25%
AAPL211022C001625002021-10-19 11:26AM EDT162.500.010.000.010.00-861,94234.38%
AAPL211022C001650002021-10-19 11:36AM EDT165.000.010.000.01-0.01-50.00%105,21339.06%
AAPL211022C001700002021-10-19 9:54AM EDT170.000.010.000.010.00-312,99448.44%
AAPL211022C001750002021-10-19 10:59AM EDT175.000.010.000.010.00-1701,81654.69%
AAPL211022C001800002021-10-19 9:30AM EDT180.000.020.000.01+0.01+100.00%101,80962.50%
AAPL211022C001850002021-10-18 1:06PM EDT185.000.010.000.010.00-355170.31%
AAPL211022C001900002021-10-06 10:55AM EDT190.000.010.000.010.00-1518478.13%
AAPL211022C001950002021-10-07 3:15PM EDT195.000.010.000.010.00-716484.38%
AAPL211022C002000002021-10-18 10:42AM EDT200.000.010.000.010.00-2047493.75%
AAPL211022C002050002021-10-18 11:17AM EDT205.000.010.000.010.00-514998.44%
Options de ventepour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL211022P000750002021-10-19 11:13AM EDT75.000.010.000.010.00-1208206.25%
AAPL211022P000800002021-10-18 1:17PM EDT80.000.010.000.010.00-1458187.50%
AAPL211022P000850002021-10-19 10:20AM EDT85.000.010.000.010.00-101,015168.75%
AAPL211022P000900002021-10-07 3:11PM EDT90.000.010.000.010.00-1136156.25%
AAPL211022P000950002021-10-06 10:06AM EDT95.000.030.000.010.00-1347137.50%
AAPL211022P001000002021-10-18 12:08PM EDT100.000.010.000.010.00-211,495125.00%
AAPL211022P001050002021-10-15 12:31PM EDT105.000.010.000.010.00-901,363109.38%
AAPL211022P001100002021-10-18 10:24AM EDT110.000.010.000.010.00-12,30396.88%
AAPL211022P001150002021-10-19 10:45AM EDT115.000.010.000.010.00-203,51281.25%
AAPL211022P001160002021-10-18 10:29AM EDT116.000.010.000.010.00-344079.69%
AAPL211022P001170002021-10-18 11:59AM EDT117.000.010.000.010.00-101278.13%
AAPL211022P001180002021-10-18 10:29AM EDT118.000.010.000.010.00-26475.00%
AAPL211022P001190002021-10-14 3:31PM EDT119.000.020.000.010.00-33471.88%
AAPL211022P001200002021-10-19 11:05AM EDT120.000.010.000.010.00-22,61668.75%
AAPL211022P001210002021-10-19 11:17AM EDT121.000.010.000.010.00-1022167.19%
AAPL211022P001220002021-10-18 2:33PM EDT122.000.010.000.010.00-1014765.63%
AAPL211022P001230002021-10-18 3:09PM EDT123.000.010.000.010.00-6618462.50%
AAPL211022P001240002021-10-19 10:44AM EDT124.000.010.000.01-0.01-50.00%5745259.38%
AAPL211022P001250002021-10-19 11:32AM EDT125.000.010.000.01-0.01-50.00%1693,99756.25%
AAPL211022P001260002021-10-19 11:33AM EDT126.000.010.000.01-0.01-50.00%501,47454.69%
AAPL211022P001270002021-10-19 11:37AM EDT127.000.010.000.01-0.01-50.00%7478453.13%
AAPL211022P001280002021-10-19 11:35AM EDT128.000.010.000.02-0.01-50.00%191,56953.13%
AAPL211022P001290002021-10-19 11:46AM EDT129.000.020.010.000.00-131,41825.00%
AAPL211022P001300002021-10-19 11:16AM EDT130.000.020.000.00+0.01+100.00%2525,58825.00%
AAPL211022P001310002021-10-19 11:31AM EDT131.000.020.010.020.00-461,81550.00%
AAPL211022P001320002021-10-19 11:26AM EDT132.000.020.000.00-0.01-33.33%3542,07425.00%
AAPL211022P001330002021-10-19 11:30AM EDT133.000.020.010.02-0.01-33.33%1673,37144.53%
AAPL211022P001340002021-10-19 11:17AM EDT134.000.030.010.020.00-1,2495,10641.80%
AAPL211022P001350002021-10-19 11:49AM EDT135.000.020.010.02-0.01-33.33%8215,81439.06%
AAPL211022P001360002021-10-19 11:41AM EDT136.000.010.010.02-0.03-75.00%9843,95536.33%
AAPL211022P001370002021-10-19 11:41AM EDT137.000.030.020.03-0.03-50.00%1,2333,84035.55%
AAPL211022P001380002021-10-19 11:44AM EDT138.000.020.020.03-0.05-71.43%9275,54132.81%
AAPL211022P001390002021-10-19 11:48AM EDT139.000.030.030.04-0.05-62.50%1,0295,58531.45%
AAPL211022P001400002021-10-19 11:48AM EDT140.000.050.040.05-0.05-50.00%5,98819,03929.69%
AAPL211022P001410002021-10-19 11:48AM EDT141.000.060.050.06-0.09-60.00%2,2377,62427.44%
AAPL211022P001420002021-10-19 11:48AM EDT142.000.090.070.08-0.10-52.63%2,58810,41625.78%
AAPL211022P001430002021-10-19 11:49AM EDT143.000.120.110.12-0.17-58.62%6,17511,34324.51%
AAPL211022P001440002021-10-19 11:48AM EDT144.000.180.160.18-0.26-59.09%5,13912,03923.34%
AAPL211022P001450002021-10-19 11:49AM EDT145.000.280.270.28-0.37-56.92%23,16720,44822.32%
AAPL211022P001460002021-10-19 11:49AM EDT146.000.450.430.43-0.50-52.63%18,3776,18321.29%
AAPL211022P001470002021-10-19 11:49AM EDT147.000.660.650.67-0.75-53.19%23,9483,96020.61%
AAPL211022P001480002021-10-19 11:49AM EDT148.001.051.041.05-0.97-48.02%22,1031,76420.51%
AAPL211022P001490002021-10-19 11:49AM EDT149.001.541.581.60-1.13-42.32%13,78374021.17%
AAPL211022P001500002021-10-19 11:48AM EDT150.002.262.112.14-1.26-35.80%3,1757,25419.63%
AAPL211022P001525002021-10-19 11:48AM EDT152.504.254.354.40-1.65-27.97%31137226.37%
AAPL211022P001550002021-10-19 11:47AM EDT155.006.606.606.75-1.87-22.08%2761,32431.15%
AAPL211022P001575002021-10-19 11:37AM EDT157.509.189.059.10-2.52-21.54%8912930.86%
AAPL211022P001600002021-10-19 11:47AM EDT160.0011.5211.5511.65-1.93-14.35%11927641.41%
AAPL211022P001625002021-10-12 3:51PM EDT162.5021.0514.0014.150.00-14548.24%
AAPL211022P001650002021-10-19 11:24AM EDT165.0016.5016.5516.80-3.05-15.60%1012956.74%
AAPL211022P001700002021-10-19 9:30AM EDT170.0023.1621.5021.65-2.84-10.92%512357.42%
AAPL211022P001750002021-10-13 2:40PM EDT175.0034.5526.6526.750.00-11683.59%
AAPL211022P001800002021-10-19 11:27AM EDT180.0031.6631.5531.60-1.66-4.98%44777.73%
AAPL211022P001850002021-10-19 11:27AM EDT185.0036.6636.5036.60-6.20-14.47%4078.13%