AAPL - Apple Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL191018C000700002019-10-14 12:54PM EDT70.00166.19166.15166.400.00-10619.34%
AAPL191018C000750002019-10-11 3:40PM EDT75.00162.20161.05161.300.00-10575.00%
AAPL191018C000800002019-10-14 10:49AM EDT80.00157.90156.20156.450.00-180560.16%
AAPL191018C000850002019-09-27 11:36AM EDT85.00144.60151.05151.300.00-60516.21%
AAPL191018C000900002019-10-09 9:53AM EDT90.00136.15146.25146.550.00-10510.16%
AAPL191018C000950002019-10-07 3:42PM EDT95.00132.55141.25141.500.00-160481.84%
AAPL191018C001000002019-09-24 12:23PM EDT100.00118.00136.10136.350.00-60444.53%
AAPL191018C001050002019-10-02 2:50PM EDT105.00114.45131.25131.500.00-70433.59%
AAPL191018C001100002019-10-09 2:36PM EDT110.00117.25126.25126.500.00-250411.13%
AAPL191018C001150002019-10-10 12:15PM EDT115.00114.70121.25121.500.00-20389.65%
AAPL191018C001200002019-10-11 3:36PM EDT120.00117.00116.05116.350.00-20357.03%
AAPL191018C001250002019-10-07 10:24AM EDT125.00102.82111.25111.500.00-10349.41%
AAPL191018C001300002019-10-04 3:59PM EDT130.0097.05106.30106.500.00-2170332.03%
AAPL191018C001350002019-10-04 3:34PM EDT135.0091.59101.25101.500.00-30312.21%
AAPL191018C001400002019-10-14 2:21PM EDT140.0096.6696.2596.500.00-20294.53%
AAPL191018C001450002019-09-05 10:27AM EDT145.0068.6871.0571.400.00-100.00%
AAPL191018C001500002019-10-11 3:43PM EDT150.0087.5386.1586.350.00-40254.39%
AAPL191018C001550002019-10-09 12:24PM EDT155.0071.7981.3081.550.00-10247.17%
AAPL191018C001600002019-10-14 1:05PM EDT160.0076.6076.3076.550.00-390231.35%
AAPL191018C001650002019-10-11 3:48PM EDT165.0071.4771.3071.550.00-160215.92%
AAPL191018C001700002019-10-15 10:52AM EDT170.0067.4066.1566.35+1.05+1.58%90193.65%
AAPL191018C001750002019-10-15 11:14AM EDT175.0061.2261.1061.35+0.40+0.66%50178.27%
AAPL191018C001800002019-10-15 11:14AM EDT180.0056.2256.3056.45-0.26-0.46%90169.92%
AAPL191018C001850002019-10-15 11:19AM EDT185.0051.2751.3551.55-0.33-0.64%290158.40%
AAPL191018C001900002019-10-15 11:02AM EDT190.0047.2046.2546.35+1.05+2.28%340139.55%
AAPL191018C001950002019-10-15 11:15AM EDT195.0040.9841.3041.45-0.13-0.32%850128.32%
AAPL191018C001975002019-10-11 2:58PM EDT197.5038.8538.6038.850.00-600117.04%
AAPL191018C002000002019-10-15 11:15AM EDT200.0035.9536.2036.30-0.05-0.14%1220111.18%
AAPL191018C002025002019-10-15 9:51AM EDT202.5034.6833.8034.05+0.93+2.76%10109.28%
AAPL191018C002050002019-10-15 11:16AM EDT205.0031.0031.3031.45-0.04-0.13%480101.22%
AAPL191018C002075002019-10-15 10:08AM EDT207.5030.0528.5028.65+0.66+2.25%12086.62%
AAPL191018C002100002019-10-15 11:17AM EDT210.0025.9726.3526.45-0.35-1.33%82088.33%
AAPL191018C002125002019-10-15 11:15AM EDT212.5023.5023.7023.95-0.68-2.81%5079.83%
AAPL191018C002150002019-10-15 11:17AM EDT215.0021.0021.2521.35-0.11-0.52%197072.56%
AAPL191018C002175002019-10-15 11:15AM EDT217.5018.5118.7518.85-0.29-1.54%124065.77%
AAPL191018C002200002019-10-15 11:19AM EDT220.0016.4016.3016.40+0.17+1.05%307059.86%
AAPL191018C002225002019-10-15 11:13AM EDT222.5013.9514.0014.15+0.13+0.94%31056.64%
AAPL191018C002250002019-10-15 11:20AM EDT225.0011.7011.4011.55+0.30+2.63%2,321048.80%
AAPL191018C002275002019-10-15 11:19AM EDT227.509.059.109.25+0.10+1.12%161043.90%
AAPL191018C002300002019-10-15 11:20AM EDT230.006.836.856.95+0.03+0.44%3,248038.05%
AAPL191018C002325002019-10-15 11:20AM EDT232.504.774.754.80+0.03+0.63%1,088032.69%
AAPL191018C002350002019-10-15 11:21AM EDT235.002.902.902.92+0.05+1.75%5,842028.08%
AAPL191018C002375002019-10-15 11:21AM EDT237.501.501.491.51-0.05-3.23%13,414024.78%
AAPL191018C002400002019-10-15 11:21AM EDT240.000.670.670.68-0.05-6.94%16,948023.19%
AAPL191018C002425002019-10-15 11:21AM EDT242.500.280.250.26-0.06-17.65%4,904022.27%
AAPL191018C002450002019-10-15 11:20AM EDT245.000.110.100.11-0.04-26.67%3,902022.90%
AAPL191018C002475002019-10-15 11:19AM EDT247.500.050.060.07-0.02-28.57%732025.29%
AAPL191018C002500002019-10-15 11:20AM EDT250.000.030.030.04-0.02-40.00%1,940026.95%
AAPL191018C002525002019-10-15 10:37AM EDT252.500.020.020.03-0.02-50.00%65029.69%
AAPL191018C002550002019-10-15 11:19AM EDT255.000.010.010.03-0.02-66.67%337033.20%
AAPL191018C002575002019-10-15 10:39AM EDT257.500.020.010.02-0.01-33.33%40034.77%
AAPL191018C002600002019-10-15 10:49AM EDT260.000.010.000.02-0.01-50.00%407038.28%
AAPL191018C002625002019-10-14 3:39PM EDT262.500.020.000.010.00-536038.28%
AAPL191018C002650002019-10-14 3:56PM EDT265.000.010.000.010.00-1,966041.41%
AAPL191018C002700002019-10-14 3:11PM EDT270.000.010.020.010.00-548046.88%
AAPL191018C002750002019-10-14 9:44AM EDT275.000.010.000.010.00-526050.00%
AAPL191018C002800002019-10-14 1:27PM EDT280.000.010.000.010.00-10054.69%
AAPL191018C002850002019-10-11 3:15PM EDT285.000.010.000.010.00-1059.38%
AAPL191018C002900002019-10-11 3:45PM EDT290.000.010.000.010.00-2762165.63%
AAPL191018C002950002019-08-13 10:15AM EDT295.000.030.000.010.00-1068.75%
AAPL191018C003000002019-10-11 2:38PM EDT300.000.010.000.010.00-3075.00%
Options de ventepour18 octobre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL191018P000700002019-08-14 12:09PM EDT70.000.030.000.210.00-400455.47%
AAPL191018P000750002019-05-30 12:14PM EDT75.000.050.000.050.00-6606371.88%
AAPL191018P000800002019-08-14 2:41PM EDT80.000.010.001.760.00-170547.27%
AAPL191018P000850002019-08-12 3:43PM EDT85.000.010.000.060.00-1441339.06%
AAPL191018P000900002019-08-28 12:46PM EDT90.000.010.000.010.00-1350275.00%
AAPL191018P000950002019-08-29 10:05AM EDT95.000.010.000.020.00-400275.00%
AAPL191018P001000002019-09-10 1:26PM EDT100.000.010.000.010.00-101,776250.00%
AAPL191018P001050002019-09-20 9:34AM EDT105.000.010.000.010.00-7000231.25%
AAPL191018P001100002019-09-27 11:25AM EDT110.000.010.000.010.00-10218.75%
AAPL191018P001150002019-10-14 11:58AM EDT115.000.030.000.040.00-10234.38%
AAPL191018P001200002019-10-03 12:58PM EDT120.000.010.000.040.00-80220.31%
AAPL191018P001250002019-09-20 2:55PM EDT125.000.020.000.040.00-60207.81%
AAPL191018P001300002019-10-01 3:56PM EDT130.000.010.000.020.00-10184.38%
AAPL191018P001350002019-10-11 2:05PM EDT135.000.010.000.010.00-300162.50%
AAPL191018P001400002019-10-10 12:09PM EDT140.000.020.000.010.00-1710153.13%
AAPL191018P001450002019-09-30 10:30AM EDT145.000.020.000.010.00-60143.75%
AAPL191018P001500002019-10-11 11:56AM EDT150.000.010.000.010.00-100134.38%
AAPL191018P001550002019-10-11 1:46PM EDT155.000.010.000.010.00-60125.00%
AAPL191018P001600002019-10-14 1:04PM EDT160.000.010.000.010.00-20115.63%
AAPL191018P001650002019-10-15 11:10AM EDT165.000.010.000.010.00-20106.25%
AAPL191018P001700002019-10-14 2:13PM EDT170.000.010.010.010.00-120104.69%
AAPL191018P001750002019-10-15 10:43AM EDT175.000.010.010.010.00-10096.88%
AAPL191018P001800002019-10-14 1:48PM EDT180.000.010.000.010.00-1082.81%
AAPL191018P001850002019-10-15 11:10AM EDT185.000.010.000.010.00-16075.00%
AAPL191018P001900002019-10-15 11:07AM EDT190.000.010.000.010.00-5067.19%
AAPL191018P001950002019-10-15 10:43AM EDT195.000.010.000.010.00-33059.38%
AAPL191018P001975002019-10-14 1:51PM EDT197.500.010.000.010.00-30056.25%
AAPL191018P002000002019-10-15 10:16AM EDT200.000.010.000.01-0.01-50.00%23051.56%
AAPL191018P002025002019-10-15 11:17AM EDT202.500.010.000.01-0.01-50.00%7051.56%
AAPL191018P002050002019-10-15 11:01AM EDT205.000.020.010.02-0.01-33.33%19050.00%
AAPL191018P002075002019-10-15 10:54AM EDT207.500.010.010.02-0.01-50.00%74047.66%
AAPL191018P002100002019-10-15 11:17AM EDT210.000.020.010.02-0.02-50.00%250043.36%
AAPL191018P002125002019-10-15 11:17AM EDT212.500.030.020.03-0.02-40.00%251041.41%
AAPL191018P002150002019-10-15 11:19AM EDT215.000.050.040.05-0.01-16.67%1,514039.84%
AAPL191018P002175002019-10-15 11:17AM EDT217.500.060.050.06-0.04-40.00%377036.33%
AAPL191018P002200002019-10-15 11:21AM EDT220.000.080.080.09-0.06-42.86%1,885033.89%
AAPL191018P002225002019-10-15 11:17AM EDT222.500.140.130.14-0.06-30.00%2,678031.54%
AAPL191018P002250002019-10-15 11:20AM EDT225.000.200.190.20-0.09-31.03%2,731028.52%
AAPL191018P002275002019-10-15 11:20AM EDT227.500.300.300.32-0.15-33.33%1,419025.93%
AAPL191018P002300002019-10-15 11:21AM EDT230.000.490.500.52-0.22-30.99%5,112023.10%
AAPL191018P002325002019-10-15 11:20AM EDT232.500.840.850.86-0.32-27.59%5,616020.02%
AAPL191018P002350002019-10-15 11:21AM EDT235.001.511.501.52-0.42-21.76%7,616017.07%
AAPL191018P002375002019-10-15 11:20AM EDT237.502.562.592.61-0.54-17.42%3,900012.40%
AAPL191018P002400002019-10-15 11:20AM EDT240.004.404.304.40-0.30-6.38%1,90300.00%
AAPL191018P002425002019-10-15 11:20AM EDT242.506.306.356.45-0.45-6.67%33400.00%
AAPL191018P002450002019-10-15 10:57AM EDT245.009.178.658.80+0.35+3.97%1600.00%
AAPL191018P002475002019-10-14 1:50PM EDT247.5011.0011.1511.300.00-700.00%
AAPL191018P002500002019-10-15 11:20AM EDT250.0013.7513.6513.75-0.20-1.43%2800.00%
AAPL191018P002525002019-10-15 10:58AM EDT252.5015.1516.0516.20-0.92-5.72%100.00%
AAPL191018P002550002019-10-14 1:37PM EDT255.0018.5818.9019.150.00-200.00%
AAPL191018P002600002019-10-08 2:04PM EDT260.0033.4023.5523.800.00-1-0.00%
AAPL191018P002650002019-10-09 3:35PM EDT265.0037.4528.7028.900.00-100.00%
AAPL191018P002700002019-10-14 12:01AM EDT270.0041.0533.5533.800.00---0.00%
AAPL191018P002750002019-08-27 12:03PM EDT275.0070.2554.1058.250.00-20307.50%
AAPL191018P002800002019-09-20 3:45PM EDT280.0061.3543.6543.900.00-100.00%
AAPL191018P002850002019-09-20 3:45PM EDT285.0066.3548.7048.950.00-100.00%
AAPL191018P002900002019-10-14 12:01AM EDT290.0053.5053.7053.950.00-100.00%
AAPL191018P002950002019-10-11 3:46PM EDT295.0058.0058.7058.950.00-100.00%
AAPL191018P003000002019-10-11 3:50PM EDT300.0063.5063.5063.800.00-100.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages