La bourse ferme dans 7 h 24 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
148,64-0,05 (-0,03 %)
À la clôture : 4:00PM EDT
149,20 +0,56 (+0,38 %)
Avant Bourse : 04:06AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL211029C000700002021-10-25 11:56AM EDT70.0078.450.000.000.00-100.00%
AAPL211029C000750002021-10-19 3:19PM EDT75.0073.700.000.000.00-1300.00%
AAPL211029C000800002021-10-19 10:10AM EDT80.0068.350.000.000.00-2700.00%
AAPL211029C000850002021-10-22 11:23AM EDT85.0064.000.000.000.00-600.00%
AAPL211029C000900002021-10-20 9:35AM EDT90.0058.850.000.000.00-600.00%
AAPL211029C000950002021-10-20 9:34AM EDT95.0054.050.000.000.00-800.00%
AAPL211029C001000002021-10-25 10:07AM EDT100.0048.150.000.000.00-100.00%
AAPL211029C001050002021-10-19 1:57PM EDT105.0043.920.000.000.00-200.00%
AAPL211029C001100002021-10-25 12:24PM EDT110.0038.670.000.000.00-100.00%
AAPL211029C001150002021-10-25 1:41PM EDT115.0033.750.000.000.00-2500.00%
AAPL211029C001190002021-10-22 11:34AM EDT119.0030.100.000.000.00-500.00%
AAPL211029C001200002021-10-25 2:37PM EDT120.0028.880.000.000.00-1100.00%
AAPL211029C001210002021-10-21 2:59PM EDT121.0028.050.000.000.00--00.00%
AAPL211029C001250002021-10-22 11:10AM EDT125.0024.450.000.000.00-1200.00%
AAPL211029C001280002021-10-20 12:35PM EDT128.0021.250.000.000.00-200.00%
AAPL211029C001290002021-10-25 12:41PM EDT129.0019.850.000.000.00-100.00%
AAPL211029C001300002021-10-25 12:52PM EDT130.0019.050.000.000.00-8100.00%
AAPL211029C001310002021-10-22 10:40AM EDT131.0018.900.000.000.00-1200.00%
AAPL211029C001320002021-10-22 10:30AM EDT132.0018.100.000.000.00-1200.00%
AAPL211029C001330002021-10-25 3:53PM EDT133.0015.650.000.000.00-800.00%
AAPL211029C001340002021-10-25 3:27PM EDT134.0014.580.000.000.00-17600.00%
AAPL211029C001350002021-10-25 3:28PM EDT135.0013.640.000.000.00-9200.00%
AAPL211029C001360002021-10-25 3:52PM EDT136.0012.650.000.000.00-600.00%
AAPL211029C001370002021-10-25 3:18PM EDT137.0011.750.000.000.00-28700.00%
AAPL211029C001380002021-10-25 3:38PM EDT138.0010.700.000.000.00-18200.00%
AAPL211029C001390002021-10-25 3:59PM EDT139.009.750.000.000.00-18300.00%
AAPL211029C001400002021-10-25 3:59PM EDT140.008.750.000.000.00-2,66500.00%
AAPL211029C001410002021-10-25 3:59PM EDT141.007.850.000.000.00-72500.00%
AAPL211029C001420002021-10-25 3:56PM EDT142.006.850.000.000.00-47100.00%
AAPL211029C001430002021-10-25 3:54PM EDT143.006.100.000.000.00-45200.00%
AAPL211029C001440002021-10-25 3:54PM EDT144.005.280.000.000.00-72100.00%
AAPL211029C001450002021-10-25 3:59PM EDT145.004.490.000.000.00-2,57600.00%
AAPL211029C001460002021-10-25 3:59PM EDT146.003.850.000.000.00-1,39400.00%
AAPL211029C001470002021-10-25 3:59PM EDT147.003.200.000.000.00-3,84600.00%
AAPL211029C001480002021-10-25 3:59PM EDT148.002.620.000.000.00-21,44000.00%
AAPL211029C001490002021-10-25 4:00PM EDT149.002.120.000.000.00-32,00000.78%
AAPL211029C001500002021-10-25 3:59PM EDT150.001.680.000.000.00-54,66403.13%
AAPL211029C001525002021-10-25 3:59PM EDT152.500.850.000.000.00-24,64006.25%
AAPL211029C001550002021-10-25 3:59PM EDT155.000.380.000.000.00-29,659012.50%
AAPL211029C001575002021-10-25 3:59PM EDT157.500.180.000.000.00-11,023012.50%
AAPL211029C001600002021-10-25 3:59PM EDT160.000.090.000.000.00-9,881012.50%
AAPL211029C001625002021-10-25 3:59PM EDT162.500.040.000.000.00-6,584025.00%
AAPL211029C001650002021-10-25 3:57PM EDT165.000.030.000.000.00-3,864025.00%
AAPL211029C001675002021-10-25 3:56PM EDT167.500.020.000.000.00-690025.00%
AAPL211029C001700002021-10-25 3:58PM EDT170.000.010.000.000.00-1,908025.00%
AAPL211029C001725002021-10-25 2:46PM EDT172.500.010.000.000.00-202025.00%
AAPL211029C001750002021-10-25 12:52PM EDT175.000.010.000.000.00-402025.00%
AAPL211029C001775002021-10-25 9:51AM EDT177.500.010.000.000.00-216050.00%
AAPL211029C001800002021-10-25 9:30AM EDT180.000.020.000.000.00-4050.00%
AAPL211029C001850002021-10-22 3:56PM EDT185.000.110.000.000.00-27050.00%
AAPL211029C001900002021-10-25 1:33PM EDT190.000.010.000.000.00-8050.00%
AAPL211029C001950002021-10-22 3:46PM EDT195.000.110.000.000.00-1050.00%
AAPL211029C002000002021-10-25 2:07PM EDT200.000.010.000.000.00-1050.00%
AAPL211029C002050002021-10-25 11:00AM EDT205.000.010.000.000.00-4050.00%
Options de ventepour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL211029P000700002021-10-14 12:57PM EDT70.000.020.000.000.00-8050.00%
AAPL211029P000750002021-10-25 9:35AM EDT75.000.010.000.000.00-10050.00%
AAPL211029P000800002021-10-20 9:30AM EDT80.000.010.000.000.00-2050.00%
AAPL211029P000850002021-10-22 10:09AM EDT85.000.010.000.000.00-7050.00%
AAPL211029P000900002021-10-13 10:26AM EDT90.000.010.000.000.00-60050.00%
AAPL211029P000950002021-10-25 11:48AM EDT95.000.010.000.000.00-227050.00%
AAPL211029P001000002021-10-25 9:41AM EDT100.000.010.000.000.00-40050.00%
AAPL211029P001050002021-10-25 9:40AM EDT105.000.010.000.000.00-127050.00%
AAPL211029P001100002021-10-25 9:34AM EDT110.000.010.000.000.00-4050.00%
AAPL211029P001150002021-10-25 2:39PM EDT115.000.010.000.000.00-744050.00%
AAPL211029P001200002021-10-25 3:51PM EDT120.000.010.000.000.00-253050.00%
AAPL211029P001210002021-10-25 1:21PM EDT121.000.020.000.000.00-135050.00%
AAPL211029P001220002021-10-25 2:49PM EDT122.000.020.000.000.00-1050.00%
AAPL211029P001230002021-10-25 10:35AM EDT123.000.010.010.000.00-8062.50%
AAPL211029P001240002021-10-25 11:21AM EDT124.000.020.000.000.00-114050.00%
AAPL211029P001250002021-10-25 3:42PM EDT125.000.010.000.000.00-914050.00%
AAPL211029P001260002021-10-25 3:09PM EDT126.000.020.000.000.00-178025.00%
AAPL211029P001270002021-10-25 2:58PM EDT127.000.020.000.000.00-363025.00%
AAPL211029P001280002021-10-25 3:52PM EDT128.000.020.000.000.00-393025.00%
AAPL211029P001290002021-10-25 2:49PM EDT129.000.030.000.000.00-498025.00%
AAPL211029P001300002021-10-25 3:52PM EDT130.000.040.000.000.00-2,777025.00%
AAPL211029P001310002021-10-25 2:51PM EDT131.000.030.000.000.00-312025.00%
AAPL211029P001320002021-10-25 3:33PM EDT132.000.040.000.000.00-437025.00%
AAPL211029P001330002021-10-25 3:53PM EDT133.000.060.000.000.00-359025.00%
AAPL211029P001340002021-10-25 3:49PM EDT134.000.060.000.000.00-495025.00%
AAPL211029P001350002021-10-25 3:57PM EDT135.000.080.000.000.00-1,204025.00%
AAPL211029P001360002021-10-25 3:49PM EDT136.000.090.000.000.00-351025.00%
AAPL211029P001370002021-10-25 3:57PM EDT137.000.110.000.000.00-588025.00%
AAPL211029P001380002021-10-25 3:59PM EDT138.000.140.000.000.00-1,699012.50%
AAPL211029P001390002021-10-25 3:59PM EDT139.000.180.000.000.00-2,592012.50%
AAPL211029P001400002021-10-25 3:59PM EDT140.000.230.000.000.00-5,443012.50%
AAPL211029P001410002021-10-25 3:58PM EDT141.000.290.000.000.00-2,194012.50%
AAPL211029P001420002021-10-25 3:59PM EDT142.000.390.000.000.00-5,302012.50%
AAPL211029P001430002021-10-25 3:58PM EDT143.000.540.000.000.00-3,115012.50%
AAPL211029P001440002021-10-25 3:59PM EDT144.000.700.000.000.00-4,53006.25%
AAPL211029P001450002021-10-25 3:59PM EDT145.000.940.000.000.00-7,43206.25%
AAPL211029P001460002021-10-25 3:59PM EDT146.001.210.000.000.00-4,54106.25%
AAPL211029P001470002021-10-25 3:59PM EDT147.001.620.000.000.00-7,65503.13%
AAPL211029P001480002021-10-25 3:59PM EDT148.002.000.000.000.00-29,40701.56%
AAPL211029P001490002021-10-25 3:59PM EDT149.002.540.000.000.00-7,39300.00%
AAPL211029P001500002021-10-25 3:59PM EDT150.003.050.000.000.00-2,54900.00%
AAPL211029P001525002021-10-25 3:13PM EDT152.504.720.000.000.00-12400.00%
AAPL211029P001550002021-10-25 3:59PM EDT155.006.800.000.000.00-14900.00%
AAPL211029P001575002021-10-25 3:34PM EDT157.509.100.000.000.00-12800.00%
AAPL211029P001600002021-10-25 3:56PM EDT160.0011.600.000.000.00-10000.00%
AAPL211029P001625002021-10-25 1:52PM EDT162.5013.730.000.000.00-1600.00%
AAPL211029P001650002021-10-22 3:26PM EDT165.0016.050.000.000.00-600.00%
AAPL211029P001675002021-10-22 12:36PM EDT167.5018.250.000.000.00-400.00%
AAPL211029P001700002021-10-25 1:09PM EDT170.0021.000.000.000.00-3900.00%
AAPL211029P001725002021-10-22 9:44AM EDT172.5022.550.000.000.00-100.00%
AAPL211029P001750002021-10-21 2:55PM EDT175.0025.930.000.000.00-1600.00%
AAPL211029P001800002021-10-25 3:42PM EDT180.0031.500.000.000.00-600.00%
AAPL211029P001850002021-10-20 3:39PM EDT185.0036.150.000.000.00--00.00%
AAPL211029P001900002021-10-21 12:01PM EDT190.0040.650.000.000.00-600.00%
AAPL211029P001950002021-10-22 10:28AM EDT195.0045.050.000.000.00-2500.00%
AAPL211029P002000002021-10-22 11:28AM EDT200.0051.550.000.000.00-500.00%