AAPL - Apple Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 mai 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL200529C001400002020-05-21 12:18PM EDT140.00177.30178.10179.450.00-11308.40%
AAPL200529C001600002020-04-21 10:01AM EDT160.00113.01155.80160.350.00--0309.03%
AAPL200529C001650002020-04-21 10:08AM EDT165.00108.46152.30153.550.00-200.00%
AAPL200529C001750002020-04-24 3:06PM EDT175.00106.01143.10144.450.00-10231.64%
AAPL200529C001850002020-05-07 3:30PM EDT185.00118.35133.15134.450.00-70212.50%
AAPL200529C001900002020-05-08 1:32PM EDT190.00117.80128.15129.450.00-20203.22%
AAPL200529C001950002020-05-07 3:30PM EDT195.00108.28123.10124.450.00--0194.24%
AAPL200529C002000002020-05-22 2:01PM EDT200.00118.00118.10119.45+1.65+1.42%1012185.35%
AAPL200529C002050002020-05-07 3:33PM EDT205.0098.11113.10114.450.00--0176.76%
AAPL200529C002100002020-05-22 2:14PM EDT210.00108.48108.10109.45+0.27+0.25%211168.36%
AAPL200529C002150002020-05-01 2:20PM EDT215.0075.48103.10104.450.00-20160.06%
AAPL200529C002200002020-05-15 11:31AM EDT220.0082.9998.1099.450.00-24151.95%
AAPL200529C002250002020-05-21 9:41AM EDT225.0095.3293.1094.450.00-11143.95%
AAPL200529C002300002020-05-08 9:40AM EDT230.0076.1388.1089.450.00-33136.13%
AAPL200529C002350002020-05-20 9:35AM EDT235.0083.0583.1084.450.00-10128.42%
AAPL200529C002400002020-05-21 3:53PM EDT240.0077.4078.1579.500.00-1314122.71%
AAPL200529C002425002020-05-21 1:47PM EDT242.5076.1075.6077.000.00-1212118.90%
AAPL200529C002450002020-05-07 3:32PM EDT245.0058.2473.1574.500.00-60115.14%
AAPL200529C002475002020-05-22 3:54PM EDT247.5070.6070.6072.00+27.72+64.65%11111.43%
AAPL200529C002500002020-05-22 12:44PM EDT250.0067.9268.1569.50-0.48-0.70%18107.72%
AAPL200529C002525002020-05-07 3:34PM EDT252.5050.8165.6067.050.00-30105.57%
AAPL200529C002550002020-05-15 12:42PM EDT255.0050.8563.1064.600.00-111103.32%
AAPL200529C002575002020-05-07 3:08PM EDT257.5046.1660.6062.150.00-100100.93%
AAPL200529C002600002020-05-22 12:07PM EDT260.0057.1058.1559.65+0.25+0.44%114154.69%
AAPL200529C002625002020-05-20 1:26PM EDT262.5055.2555.6057.200.00-11451.56%
AAPL200529C002650002020-05-21 12:40PM EDT265.0052.3353.2554.750.00-37464.84%
AAPL200529C002675002020-05-22 3:40PM EDT267.5050.3550.6052.30-0.50-0.98%28857.23%
AAPL200529C002700002020-05-22 3:56PM EDT270.0048.6348.2549.80+0.38+0.79%1815860.84%
AAPL200529C002725002020-05-21 9:30AM EDT272.5046.4545.7047.300.00-28056.25%
AAPL200529C002750002020-05-22 3:44PM EDT275.0043.0943.6544.80-0.72-1.64%12615563.72%
AAPL200529C002775002020-05-22 3:07PM EDT277.5041.2640.7542.25+1.11+2.76%1816250.59%
AAPL200529C002800002020-05-22 3:26PM EDT280.0037.6838.3539.30-0.87-2.26%2431859.42%
AAPL200529C002825002020-05-22 3:58PM EDT282.5036.4035.7037.45+1.45+4.15%1129769.34%
AAPL200529C002850002020-05-22 3:35PM EDT285.0032.9033.5534.90-0.73-2.17%1675050.68%
AAPL200529C002875002020-05-22 9:36AM EDT287.5028.8730.9032.50-0.38-1.30%638462.35%
AAPL200529C002900002020-05-22 3:55PM EDT290.0028.5728.5530.00+0.37+1.31%2151,11158.42%
AAPL200529C002925002020-05-22 2:50PM EDT292.5026.0326.0027.40-0.72-2.69%2922953.08%
AAPL200529C002950002020-05-22 3:58PM EDT295.0024.3923.5525.00+1.54+6.74%33093950.54%
AAPL200529C002975002020-05-22 3:59PM EDT297.5021.8221.2522.05+0.67+3.17%11535940.31%
AAPL200529C003000002020-05-22 3:59PM EDT300.0019.3018.7019.90+0.80+4.32%4572,87141.28%
AAPL200529C003025002020-05-22 3:59PM EDT302.5017.0116.4017.70+1.26+8.00%14970240.58%
AAPL200529C003050002020-05-22 3:58PM EDT305.0014.5314.3014.80+0.47+3.34%3212,66932.08%
AAPL200529C003075002020-05-22 3:59PM EDT307.5012.5511.8512.65+1.15+10.09%6261,25731.42%
AAPL200529C003100002020-05-22 3:59PM EDT310.0010.339.9510.50+0.58+5.95%1,4692,50929.86%
AAPL200529C003125002020-05-22 3:59PM EDT312.508.308.008.45+0.40+5.06%1,4232,03028.25%
AAPL200529C003150002020-05-22 3:59PM EDT315.006.406.256.500.00-4,2454,51326.38%
AAPL200529C003175002020-05-22 3:59PM EDT317.504.754.604.95-0.20-4.04%6,7282,51525.92%
AAPL200529C003200002020-05-22 3:59PM EDT320.003.403.303.55-0.30-8.11%13,2488,02024.98%
AAPL200529C003225002020-05-22 3:59PM EDT322.502.392.262.45-0.26-9.81%5,6942,58124.38%
AAPL200529C003250002020-05-22 3:59PM EDT325.001.551.501.62-0.35-18.42%7,7029,02323.95%
AAPL200529C003275002020-05-22 3:59PM EDT327.501.010.901.06+1.01-5,21375323.98%
AAPL200529C003300002020-05-22 3:59PM EDT330.000.660.620.66-0.26-28.26%9,3079,83623.91%
AAPL200529C003325002020-05-22 3:59PM EDT332.500.400.310.48+0.40-1,64244325.12%
AAPL200529C003350002020-05-22 3:59PM EDT335.000.250.220.26-0.17-40.48%4,9726,93624.56%
AAPL200529C003375002020-05-22 3:59PM EDT337.500.170.050.24+0.17-1,86937726.98%
AAPL200529C003400002020-05-22 3:59PM EDT340.000.120.120.13-0.09-42.86%1,3934,86626.56%
AAPL200529C003425002020-05-22 3:58PM EDT342.500.090.080.09+0.09-29225627.39%
AAPL200529C003450002020-05-22 3:59PM EDT345.000.060.060.07-0.06-50.00%4535,01528.61%
AAPL200529C003475002020-05-22 3:49PM EDT347.500.050.050.06+0.05-738530.27%
AAPL200529C003500002020-05-22 3:58PM EDT350.000.050.030.05-0.01-16.67%1,7501,76431.64%
AAPL200529C003550002020-05-22 3:53PM EDT355.000.040.030.04-0.01-20.00%34385134.77%
AAPL200529C003600002020-05-22 3:58PM EDT360.000.030.000.030.00-2177637.50%
AAPL200529C003650002020-05-22 3:59PM EDT365.000.020.020.03-0.01-33.33%731,44941.02%
AAPL200529C003700002020-05-22 3:48PM EDT370.000.010.000.09-0.01-50.00%193051.07%
AAPL200529C003750002020-05-21 10:23AM EDT375.000.020.000.080.00-81,21750.00%
AAPL200529C003800002020-05-22 3:48PM EDT380.000.010.010.030.00-621,21951.95%
AAPL200529C003850002020-05-22 12:26PM EDT385.000.010.000.190.00-488563.09%
AAPL200529C003900002020-05-22 12:26PM EDT390.000.010.000.020.00-3026953.13%
Options de ventepour29 mai 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL200529P001350002020-05-04 3:46PM EDT135.000.020.000.010.00-15196.88%
AAPL200529P001400002020-04-22 10:12AM EDT140.000.240.000.010.00--6190.63%
AAPL200529P001450002020-04-27 1:24PM EDT145.000.070.000.010.00-3020181.25%
AAPL200529P001500002020-05-19 9:43AM EDT150.000.010.000.010.00-7201175.00%
AAPL200529P001550002020-05-05 9:30AM EDT155.000.040.000.010.00-1018168.75%
AAPL200529P001600002020-05-11 10:17AM EDT160.000.040.000.010.00-722162.50%
AAPL200529P001650002020-05-15 11:01AM EDT165.000.050.000.010.00-111153.13%
AAPL200529P001700002020-05-14 9:34AM EDT170.000.010.000.010.00-118146.88%
AAPL200529P001750002020-05-04 12:02PM EDT175.000.060.000.010.00-2246140.63%
AAPL200529P001800002020-05-13 11:48AM EDT180.000.020.000.010.00-3218134.38%
AAPL200529P001850002020-05-14 11:22AM EDT185.000.110.000.010.00-3143128.13%
AAPL200529P001900002020-05-21 10:36AM EDT190.000.010.000.020.00-4198129.69%
AAPL200529P001950002020-05-19 3:08PM EDT195.000.020.000.190.00-2436152.93%
AAPL200529P002000002020-05-22 11:37AM EDT200.000.010.000.110.00-85641137.50%
AAPL200529P002050002020-05-20 12:09PM EDT205.000.040.000.070.00-1446125.00%
AAPL200529P002100002020-05-22 9:32AM EDT210.000.010.000.11-0.01-50.00%10181124.22%
AAPL200529P002150002020-05-21 11:34AM EDT215.000.020.000.190.00-1094125.00%
AAPL200529P002200002020-05-22 11:24AM EDT220.000.010.000.04-0.02-66.67%101,438100.78%
AAPL200529P002250002020-05-22 3:30PM EDT225.000.010.000.06-0.03-75.00%2047298.44%
AAPL200529P002300002020-05-22 3:31PM EDT230.000.010.000.11-0.02-66.67%1244899.22%
AAPL200529P002350002020-05-22 3:48PM EDT235.000.010.000.04-0.03-75.00%190584.38%
AAPL200529P002400002020-05-22 3:53PM EDT240.000.010.000.02-0.02-66.67%351,25373.44%
AAPL200529P002425002020-05-22 3:53PM EDT242.500.010.000.04-0.02-66.67%2646075.78%
AAPL200529P002450002020-05-22 3:48PM EDT245.000.010.000.06-0.04-80.00%15045476.56%
AAPL200529P002475002020-05-20 9:35AM EDT247.500.050.000.030.00-426768.75%
AAPL200529P002500002020-05-22 3:53PM EDT250.000.020.010.03-0.02-50.00%381,54067.97%
AAPL200529P002525002020-05-22 2:12PM EDT252.500.010.000.07-0.06-85.71%1415169.53%
AAPL200529P002550002020-05-22 3:55PM EDT255.000.020.010.07-0.06-75.00%968567.97%
AAPL200529P002575002020-05-22 3:30PM EDT257.500.030.020.03-0.04-57.14%1,09431662.11%
AAPL200529P002600002020-05-22 3:04PM EDT260.000.030.030.04-0.07-70.00%881,58761.72%
AAPL200529P002625002020-05-22 9:42AM EDT262.500.090.000.10-0.02-18.18%5024561.33%
AAPL200529P002650002020-05-22 3:47PM EDT265.000.030.020.05-0.12-80.00%951,18356.25%
AAPL200529P002675002020-05-22 3:21PM EDT267.500.050.000.06-0.11-68.75%17167852.93%
AAPL200529P002700002020-05-22 3:53PM EDT270.000.060.040.07-0.10-62.50%7873,73854.10%
AAPL200529P002725002020-05-22 3:59PM EDT272.500.060.050.07-0.13-68.42%2088351.95%
AAPL200529P002750002020-05-22 3:58PM EDT275.000.070.060.08-0.17-70.83%2111,64950.20%
AAPL200529P002775002020-05-22 3:32PM EDT277.500.090.070.10-0.16-64.00%5154749.90%
AAPL200529P002800002020-05-22 3:59PM EDT280.000.100.100.12-0.17-62.96%4643,58948.34%
AAPL200529P002825002020-05-22 3:33PM EDT282.500.130.100.14-0.21-61.76%12536746.58%
AAPL200529P002850002020-05-22 3:53PM EDT285.000.160.120.15-0.22-57.89%1,2671,20644.14%
AAPL200529P002875002020-05-22 3:58PM EDT287.500.160.140.17-0.29-64.44%31876742.04%
AAPL200529P002900002020-05-22 3:58PM EDT290.000.200.150.21-0.32-61.54%1,5246,14440.53%
AAPL200529P002925002020-05-22 3:59PM EDT292.500.240.120.25-0.38-61.29%6821,16838.67%
AAPL200529P002950002020-05-22 3:59PM EDT295.000.280.250.28-0.45-61.64%2,0604,52736.33%
AAPL200529P002975002020-05-22 3:59PM EDT297.500.340.320.37-0.55-61.80%5742,31235.16%
AAPL200529P003000002020-05-22 3:59PM EDT300.000.430.410.45-0.62-59.05%9,1588,82133.25%
AAPL200529P003025002020-05-22 3:59PM EDT302.500.540.500.60-0.81-60.00%2,3332,66832.03%
AAPL200529P003050002020-05-22 3:59PM EDT305.000.740.750.76-0.94-55.95%8,1523,78430.32%
AAPL200529P003075002020-05-22 3:59PM EDT307.500.970.911.05-1.12-53.59%3,0642,10429.40%
AAPL200529P003100002020-05-22 3:59PM EDT310.001.381.341.42-1.37-49.82%9,8555,83628.28%
AAPL200529P003125002020-05-22 3:59PM EDT312.501.821.801.93-1.63-47.25%4,0652,39827.30%
AAPL200529P003150002020-05-22 3:59PM EDT315.002.572.472.64-1.83-41.59%8,8353,60026.58%
AAPL200529P003175002020-05-22 3:59PM EDT317.503.353.353.60-2.15-39.09%4,7501,78426.17%
AAPL200529P003200002020-05-22 3:59PM EDT320.004.654.504.80-2.05-30.60%5,5033,68425.84%
AAPL200529P003225002020-05-22 3:59PM EDT322.505.955.856.20-1.95-24.68%26653425.29%
AAPL200529P003250002020-05-22 3:59PM EDT325.007.507.557.90-2.50-25.00%1,68034925.20%
AAPL200529P003275002020-05-22 3:58PM EDT327.509.609.4510.05+9.60-40427.17%
AAPL200529P003300002020-05-22 3:54PM EDT330.0012.2011.5512.30-1.85-13.17%2747029.22%
AAPL200529P003325002020-05-22 10:29AM EDT332.5015.7513.2014.85+15.75-12033.64%
AAPL200529P003350002020-05-22 2:10PM EDT335.0016.8315.8517.00-0.47-2.72%613933.67%
AAPL200529P003400002020-05-22 1:59PM EDT340.0022.2120.7021.80-0.79-3.43%129937.77%
AAPL200529P003450002020-05-19 3:58PM EDT345.0031.6525.5526.950.00-2446.19%
AAPL200529P003550002020-05-21 3:10PM EDT355.0037.1535.6536.900.00-91557.28%
AAPL200529P003600002020-05-20 2:57PM EDT360.0040.9640.7041.850.00-4561.91%
AAPL200529P003700002020-05-22 3:22PM EDT370.0052.3650.7051.80-0.39-0.74%112254.30%
AAPL200529P003750002020-05-21 3:59PM EDT375.0057.6555.7056.80+57.65--758.40%
AAPL200529P003900002020-05-22 12:12PM EDT390.0072.8070.7071.80+72.80-6070.31%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages