La bourse ferme dans 1 h 55 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
149,01+1,20 (+0,81 %)
À partir de 09:35AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL221209C000500002022-12-02 1:24PM EST50.0096.350.000.000.00-110.00%
AAPL221209C000600002022-12-02 9:42AM EST60.0086.550.000.000.00-110.00%
AAPL221209C000700002022-11-10 9:30AM EST70.0071.900.000.000.00-110.00%
AAPL221209C000850002022-11-25 9:31AM EST85.0062.150.000.000.00-100.00%
AAPL221209C000900002022-12-02 10:12AM EST90.0056.230.000.000.00-37370.00%
AAPL221209C000950002022-12-02 3:25PM EST95.0052.650.000.000.00-230.00%
AAPL221209C001000002022-12-02 1:12PM EST100.0046.180.000.000.00-801010.00%
AAPL221209C001050002022-12-02 12:12PM EST105.0041.750.000.000.00-150.00%
AAPL221209C001100002022-12-02 10:19AM EST110.0036.470.000.000.00-50560.00%
AAPL221209C001150002022-11-29 3:55PM EST115.0026.170.000.000.00-3130.00%
AAPL221209C001200002022-12-02 3:13PM EST120.0027.870.000.000.00-17480.00%
AAPL221209C001210002022-12-02 9:34AM EST121.0025.670.000.000.00-110.00%
AAPL221209C001220002022-12-02 3:15PM EST122.0025.900.000.000.00-220.00%
AAPL221209C001230002022-12-02 10:28AM EST123.0023.150.000.000.00-5100.00%
AAPL221209C001240002022-12-02 10:12AM EST124.0022.500.000.000.00-220.00%
AAPL221209C001250002022-12-02 1:16PM EST125.0021.420.000.000.00-3970.00%
AAPL221209C001260002022-12-02 12:19PM EST126.0020.900.000.000.00-4360.00%
AAPL221209C001270002022-12-02 3:37PM EST127.0020.200.000.000.00-11160.00%
AAPL221209C001280002022-12-02 3:44PM EST128.0019.410.000.000.00-1202080.00%
AAPL221209C001290002022-12-02 3:15PM EST129.0018.900.000.000.00-15410.00%
AAPL221209C001300002022-12-02 3:48PM EST130.0017.350.000.000.00-7610,3440.00%
AAPL221209C001310002022-12-02 3:04PM EST131.0016.310.000.000.00-173230.00%
AAPL221209C001320002022-12-02 11:20AM EST132.0014.220.000.000.00-72080.00%
AAPL221209C001330002022-11-30 2:11PM EST133.0012.500.000.000.00-843450.00%
AAPL221209C001340002022-12-02 12:59PM EST134.0012.350.000.000.00-356300.00%
AAPL221209C001350002022-12-02 3:29PM EST135.0012.600.000.000.00-1191,3570.00%
AAPL221209C001360002022-12-02 3:15PM EST136.0011.800.000.000.00-1694850.00%
AAPL221209C001370002022-12-02 3:22PM EST137.0011.000.000.000.00-3446160.00%
AAPL221209C001380002022-12-02 3:57PM EST138.009.930.000.000.00-2086850.00%
AAPL221209C001390002022-12-02 3:57PM EST139.008.980.000.000.00-3461,1480.00%
AAPL221209C001400002022-12-02 3:57PM EST140.008.100.000.000.00-4121,7620.00%
AAPL221209C001410002022-12-02 3:57PM EST141.007.140.000.000.00-1441,0670.00%
AAPL221209C001420002022-12-02 3:59PM EST142.006.290.000.000.00-6552,7810.00%
AAPL221209C001430002022-12-02 3:59PM EST143.005.450.000.000.00-6922,6320.00%
AAPL221209C001440002022-12-02 3:58PM EST144.004.700.000.000.00-1,0083,3090.00%
AAPL221209C001450002022-12-02 3:59PM EST145.003.780.000.000.00-3,3686,1190.00%
AAPL221209C001460002022-12-02 3:59PM EST146.003.050.000.000.00-10,1645,5880.00%
AAPL221209C001470002022-12-02 3:59PM EST147.002.470.000.000.00-20,0936,4980.00%
AAPL221209C001480002022-12-02 3:59PM EST148.001.910.000.000.00-12,8757,1030.00%
AAPL221209C001490002022-12-02 3:59PM EST149.001.430.000.000.00-7,4567,8940.00%
AAPL221209C001500002022-12-02 3:59PM EST150.001.050.000.000.00-25,04021,0631.56%
AAPL221209C001525002022-12-02 3:59PM EST152.500.410.000.000.00-15,13514,8026.25%
AAPL221209C001550002022-12-02 3:59PM EST155.000.160.000.000.00-28,12824,7696.25%
AAPL221209C001575002022-12-02 3:58PM EST157.500.070.000.000.00-8,19511,94012.50%
AAPL221209C001600002022-12-02 3:59PM EST160.000.030.000.000.00-3,61212,42512.50%
AAPL221209C001625002022-12-02 3:59PM EST162.500.020.000.000.00-6553,74112.50%
AAPL221209C001650002022-12-02 3:58PM EST165.000.020.000.000.00-3435,93025.00%
AAPL221209C001675002022-12-02 2:06PM EST167.500.010.000.000.00-1391,69825.00%
AAPL221209C001700002022-12-02 3:59PM EST170.000.010.000.000.00-2422,29825.00%
AAPL221209C001725002022-12-02 12:50PM EST172.500.010.000.000.00-1788325.00%
AAPL221209C001750002022-12-02 1:18PM EST175.000.010.000.000.00-1134,85425.00%
AAPL221209C001775002022-12-02 10:50AM EST177.500.010.000.000.00-1975225.00%
AAPL221209C001800002022-12-01 1:54PM EST180.000.010.000.000.00-24779625.00%
AAPL221209C001850002022-12-02 9:32AM EST185.000.010.000.000.00-159650.00%
AAPL221209C001900002022-11-28 2:13PM EST190.000.010.000.000.00-428350.00%
AAPL221209C001950002022-11-23 11:53AM EST195.000.010.000.000.00-2152550.00%
AAPL221209C002000002022-12-02 12:54PM EST200.000.010.000.000.00-112150.00%
AAPL221209C002050002022-11-23 10:25AM EST205.000.010.000.000.00-511050.00%
AAPL221209C002100002022-11-17 12:40PM EST210.000.010.000.000.00-1053850.00%
AAPL221209C002150002022-11-23 10:42AM EST215.000.010.000.000.00--55050.00%
AAPL221209C002200002022-11-14 11:07AM EST220.000.010.000.000.00-2250.00%
AAPL221209C002250002022-11-11 3:56PM EST225.000.010.000.000.00-104150.00%
AAPL221209C002300002022-11-10 3:57PM EST230.000.010.000.000.00-252650.00%
AAPL221209C002400002022-11-15 11:53AM EST240.000.010.000.000.00-141450.00%
AAPL221209C002500002022-11-29 2:24PM EST250.000.010.000.000.00-13350.00%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL221209P000700002022-11-22 11:47AM EST70.000.010.000.000.00-516150.00%
AAPL221209P000800002022-11-11 10:14AM EST80.000.030.000.000.00-16550.00%
AAPL221209P000850002022-12-01 10:17AM EST85.000.010.000.000.00-522850.00%
AAPL221209P000900002022-11-30 11:59AM EST90.000.010.000.000.00-111950.00%
AAPL221209P000950002022-11-30 12:42PM EST95.000.010.000.000.00-2611,54850.00%
AAPL221209P001000002022-12-01 10:16AM EST100.000.010.000.000.00-282950.00%
AAPL221209P001050002022-12-02 12:49PM EST105.000.010.000.000.00-1372450.00%
AAPL221209P001100002022-12-02 3:04PM EST110.000.010.000.000.00-4089850.00%
AAPL221209P001150002022-12-02 3:45PM EST115.000.010.000.000.00-9131,44750.00%
AAPL221209P001200002022-12-02 3:48PM EST120.000.020.000.000.00-452,65550.00%
AAPL221209P001210002022-12-02 11:28AM EST121.000.020.000.000.00-141450.00%
AAPL221209P001220002022-12-02 1:38PM EST122.000.020.000.000.00-2250.00%
AAPL221209P001230002022-12-02 3:20PM EST123.000.020.000.000.00-1275025.00%
AAPL221209P001240002022-12-02 3:46PM EST124.000.030.000.000.00-1838525.00%
AAPL221209P001250002022-12-02 3:56PM EST125.000.020.000.000.00-3692,54525.00%
AAPL221209P001260002022-12-02 1:54PM EST126.000.020.000.000.00-271,49225.00%
AAPL221209P001270002022-12-02 3:31PM EST127.000.020.000.000.00-8968325.00%
AAPL221209P001280002022-12-02 3:59PM EST128.000.030.000.000.00-15164525.00%
AAPL221209P001290002022-12-02 3:36PM EST129.000.030.000.000.00-1372,08325.00%
AAPL221209P001300002022-12-02 3:58PM EST130.000.040.000.000.00-88515,33425.00%
AAPL221209P001310002022-12-02 3:58PM EST131.000.030.000.000.00-2131,50825.00%
AAPL221209P001320002022-12-02 3:59PM EST132.000.080.000.000.00-7551,99125.00%
AAPL221209P001330002022-12-02 3:59PM EST133.000.050.000.000.00-6111,84525.00%
AAPL221209P001340002022-12-02 3:59PM EST134.000.060.000.000.00-1,7204,19525.00%
AAPL221209P001350002022-12-02 3:59PM EST135.000.070.000.000.00-14,63216,77725.00%
AAPL221209P001360002022-12-02 3:55PM EST136.000.080.000.000.00-1,6302,54712.50%
AAPL221209P001370002022-12-02 3:59PM EST137.000.110.000.000.00-3,5953,97112.50%
AAPL221209P001380002022-12-02 3:59PM EST138.000.130.000.000.00-2,5074,37312.50%
AAPL221209P001390002022-12-02 3:59PM EST139.000.160.000.000.00-2,6264,73412.50%
AAPL221209P001400002022-12-02 3:59PM EST140.000.220.000.000.00-19,06615,76112.50%
AAPL221209P001410002022-12-02 3:59PM EST141.000.290.000.000.00-3,5008,43112.50%
AAPL221209P001420002022-12-02 3:59PM EST142.000.380.000.000.00-8,47010,47012.50%
AAPL221209P001430002022-12-02 3:59PM EST143.000.520.000.000.00-8,2135,0026.25%
AAPL221209P001440002022-12-02 3:59PM EST144.000.700.000.000.00-6,4994,4226.25%
AAPL221209P001450002022-12-02 3:59PM EST145.000.930.000.000.00-19,44911,6446.25%
AAPL221209P001460002022-12-02 3:59PM EST146.001.240.000.000.00-19,0336,0766.25%
AAPL221209P001470002022-12-02 3:59PM EST147.001.600.000.000.00-10,8604,6243.13%
AAPL221209P001480002022-12-02 3:59PM EST148.002.060.000.000.00-6,45615,0161.56%
AAPL221209P001490002022-12-02 3:59PM EST149.002.580.000.000.00-9242,7590.05%
AAPL221209P001500002022-12-02 3:59PM EST150.003.190.000.000.00-3,9294,6950.00%
AAPL221209P001525002022-12-02 3:55PM EST152.505.220.000.000.00-2302,5380.00%
AAPL221209P001550002022-12-02 3:59PM EST155.007.300.000.000.00-3542,3430.00%
AAPL221209P001575002022-12-02 3:54PM EST157.5010.100.000.000.00-42520.00%
AAPL221209P001600002022-12-02 3:58PM EST160.0012.150.000.000.00-481720.00%
AAPL221209P001625002022-12-02 2:24PM EST162.5016.250.000.000.00-9360.00%
AAPL221209P001650002022-12-02 11:41AM EST165.0018.250.000.000.00-15120.00%
AAPL221209P001675002022-12-02 3:04PM EST167.5020.220.000.000.00-21160.00%
AAPL221209P001700002022-12-02 11:34AM EST170.0023.450.000.000.00-110.00%
AAPL221209P001725002022-12-01 2:49PM EST172.5023.750.000.000.00-1800.00%
AAPL221209P001750002022-12-02 11:43AM EST175.0028.360.000.000.00-6250.00%
AAPL221209P001775002022-12-02 3:37PM EST177.5030.500.000.000.00-100.00%
AAPL221209P001800002022-11-25 11:12AM EST180.0031.900.000.000.00-100.00%
AAPL221209P001900002022-11-28 2:41PM EST190.0046.200.000.000.00-200.00%
AAPL221209P001950002022-11-30 3:51PM EST195.0047.550.000.000.00--10.00%
AAPL221209P002000002022-12-02 12:54PM EST200.0053.700.000.000.00-100.00%
AAPL221209P002050002022-11-25 9:34AM EST205.0057.550.000.000.00-100.00%
AAPL221209P002150002022-11-30 10:00AM EST215.0073.400.000.000.00--00.00%
AAPL221209P002200002022-11-30 10:00AM EST220.0078.400.000.000.00--00.00%
AAPL221209P002300002022-11-14 11:34AM EST230.0081.800.000.000.00-200.00%