La bourse est fermée

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
148,56+1,76 (+1,20 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL210730C000650002021-07-23 9:44AM EDT65.0082.6083.5083.65+0.40+0.49%282221.88%
AAPL210730C000700002021-07-22 2:17PM EDT70.0077.2178.5078.650.00-78153203.13%
AAPL210730C000750002021-07-22 3:57PM EDT75.0071.7573.5073.650.00-182207185.94%
AAPL210730C000800002021-07-22 10:59AM EDT80.0067.8068.5068.650.00-67137168.75%
AAPL210730C000850002021-07-22 9:46AM EDT85.0061.4063.5063.650.00-3180153.13%
AAPL210730C000900002021-07-22 9:40AM EDT90.0056.0558.5058.650.00-1529139.06%
AAPL210730C000950002021-07-20 9:36AM EDT95.0048.5353.5053.650.00-4198125.00%
AAPL210730C001000002021-07-23 12:26PM EDT100.0048.2048.5048.65+0.40+0.84%22313110.94%
AAPL210730C001050002021-07-22 3:57PM EDT105.0041.7643.5043.650.00-29431398.44%
AAPL210730C001100002021-07-22 2:49PM EDT110.0037.1638.5038.650.00-17323686.72%
AAPL210730C001130002021-07-23 2:07PM EDT113.0035.5035.5035.65+2.20+6.61%395579.69%
AAPL210730C001140002021-07-23 11:56AM EDT114.0034.1534.5034.65+1.85+5.73%439277.34%
AAPL210730C001150002021-07-23 2:09PM EDT115.0033.6233.5033.65+3.52+11.69%527275.00%
AAPL210730C001160002021-07-23 3:03PM EDT116.0032.3432.5032.65+1.84+6.03%251372.66%
AAPL210730C001170002021-07-22 9:57AM EDT117.0030.0031.5031.650.00-86370.31%
AAPL210730C001180002021-07-20 2:11PM EDT118.0028.8030.5030.650.00-17267.97%
AAPL210730C001190002021-07-19 3:00PM EDT119.0023.3029.5529.650.00-61173.83%
AAPL210730C001200002021-07-23 3:59PM EDT120.0028.6228.5528.65+1.25+4.57%2952071.09%
AAPL210730C001210002021-07-23 10:19AM EDT121.0026.8627.5527.65+0.06+0.22%14968.75%
AAPL210730C001220002021-07-23 3:51PM EDT122.0026.6026.5526.65+1.50+5.98%424066.41%
AAPL210730C001230002021-07-23 12:49PM EDT123.0025.2525.5525.65+1.10+4.55%279464.06%
AAPL210730C001240002021-07-23 2:20PM EDT124.0024.6024.5524.65+1.40+6.03%10111161.33%
AAPL210730C001250002021-07-23 2:14PM EDT125.0023.6523.5523.70+2.00+9.24%5572,17463.09%
AAPL210730C001260002021-07-23 3:04PM EDT126.0022.4022.5522.70+0.85+3.94%12457860.55%
AAPL210730C001270002021-07-23 3:54PM EDT127.0021.5521.5521.70+1.52+7.59%8646758.01%
AAPL210730C001280002021-07-23 3:47PM EDT128.0020.6020.5520.70+0.90+4.57%29172655.47%
AAPL210730C001290002021-07-23 2:22PM EDT129.0019.6019.5519.70+0.60+3.16%10175153.13%
AAPL210730C001300002021-07-23 3:59PM EDT130.0018.6518.6018.70+1.68+9.90%7405,11353.13%
AAPL210730C001310002021-07-23 3:54PM EDT131.0017.5517.6017.75+0.90+5.41%4321,18452.73%
AAPL210730C001320002021-07-23 3:59PM EDT132.0016.6616.6016.70+1.50+9.89%2561,65351.76%
AAPL210730C001330002021-07-23 3:55PM EDT133.0015.5915.6515.75+1.74+12.56%1983,25152.05%
AAPL210730C001340002021-07-23 3:59PM EDT134.0014.7314.6514.80+1.71+13.13%3613,25751.66%
AAPL210730C001350002021-07-23 3:59PM EDT135.0013.7013.7013.80+1.60+13.22%67514,42048.68%
AAPL210730C001360002021-07-23 3:56PM EDT136.0012.6812.7012.85+1.63+14.75%1222,89047.75%
AAPL210730C001370002021-07-23 3:55PM EDT137.0011.7211.7511.90+1.27+12.15%4853,10546.48%
AAPL210730C001380002021-07-23 3:59PM EDT138.0010.8510.8010.95+1.45+15.43%1,7903,52944.87%
AAPL210730C001390002021-07-23 3:58PM EDT139.009.939.9010.00+1.48+17.51%5726,43743.02%
AAPL210730C001400002021-07-23 3:59PM EDT140.008.859.009.10+1.15+14.94%3,12047,16542.24%
AAPL210730C001410002021-07-23 3:57PM EDT141.008.198.108.25+1.24+17.84%8873,15342.04%
AAPL210730C001420002021-07-23 3:57PM EDT142.007.347.307.40+1.09+17.44%8915,16041.26%
AAPL210730C001430002021-07-23 3:59PM EDT143.006.556.506.60+1.05+19.09%1,2508,50840.87%
AAPL210730C001440002021-07-23 3:58PM EDT144.005.825.755.90+0.92+18.78%1,10220,04541.46%
AAPL210730C001450002021-07-23 3:59PM EDT145.005.105.055.15+0.80+18.60%16,37830,89940.55%
AAPL210730C001460002021-07-23 3:59PM EDT146.004.504.454.50+0.73+19.36%5,32419,58840.50%
AAPL210730C001470002021-07-23 3:59PM EDT147.003.903.853.95+0.60+18.18%13,04615,95341.11%
AAPL210730C001480002021-07-23 3:59PM EDT148.003.303.353.40+0.46+16.20%28,02529,20541.04%
AAPL210730C001490002021-07-23 3:59PM EDT149.002.902.862.93+0.49+20.33%24,62417,07341.33%
AAPL210730C001500002021-07-23 3:59PM EDT150.002.452.422.47+0.37+17.79%66,50366,94541.09%
AAPL210730C001525002021-07-23 3:59PM EDT152.501.541.561.57+0.19+14.07%17,9328,90341.02%
AAPL210730C001550002021-07-23 3:59PM EDT155.000.930.910.94+0.08+9.41%48,31047,59440.87%
AAPL210730C001575002021-07-23 3:59PM EDT157.500.530.530.55-0.01-1.85%9,4663,49141.26%
AAPL210730C001600002021-07-23 3:59PM EDT160.000.320.310.33-0.01-3.03%31,26854,89042.33%
AAPL210730C001625002021-07-23 3:59PM EDT162.500.200.190.20-0.01-4.76%3,2832,11143.65%
AAPL210730C001650002021-07-23 3:59PM EDT165.000.130.120.13-0.01-7.14%9,11324,57945.51%
AAPL210730C001675002021-07-23 3:59PM EDT167.500.090.080.090.00-2,1651,55647.66%
AAPL210730C001700002021-07-23 3:59PM EDT170.000.060.050.060.00-4,07024,50849.41%
AAPL210730C001725002021-07-23 3:56PM EDT172.500.050.040.050.00-2,02978051.76%
AAPL210730C001750002021-07-23 3:55PM EDT175.000.030.030.04-0.01-25.00%7881,54254.30%
AAPL210730C001800002021-07-23 3:59PM EDT180.000.030.020.030.00-3861,52659.77%
AAPL210730C001850002021-07-23 3:57PM EDT185.000.030.020.03+0.01+50.00%9161,03667.19%
Options de ventepour30 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL210730P000650002021-07-22 1:10PM EDT65.000.010.000.010.00-2355200.00%
AAPL210730P000700002021-07-19 9:47AM EDT70.000.010.000.010.00-594187.50%
AAPL210730P000750002021-07-21 2:47PM EDT75.000.010.000.010.00-3575168.75%
AAPL210730P000800002021-07-22 10:42AM EDT80.000.010.000.010.00-216614153.13%
AAPL210730P000850002021-07-22 2:52PM EDT85.000.010.000.010.00-411832137.50%
AAPL210730P000900002021-07-22 11:37AM EDT90.000.010.000.010.00-3326125.00%
AAPL210730P000950002021-07-22 1:58PM EDT95.000.010.000.010.00-3803,943112.50%
AAPL210730P001000002021-07-23 2:01PM EDT100.000.010.000.010.00-23,931100.00%
AAPL210730P001050002021-07-23 1:49PM EDT105.000.010.000.01-0.01-50.00%2081,10490.63%
AAPL210730P001100002021-07-23 3:06PM EDT110.000.010.000.01-0.01-50.00%3052,14978.13%
AAPL210730P001130002021-07-23 2:13PM EDT113.000.020.000.020.00-4182176.56%
AAPL210730P001140002021-07-23 3:44PM EDT114.000.010.000.02-0.01-50.00%5847074.22%
AAPL210730P001150002021-07-23 3:06PM EDT115.000.030.010.02-0.01-25.00%411,11575.00%
AAPL210730P001160002021-07-23 3:08PM EDT116.000.010.010.02-0.02-66.67%3588772.66%
AAPL210730P001170002021-07-23 12:29PM EDT117.000.020.010.02-0.02-50.00%72,23970.31%
AAPL210730P001180002021-07-23 3:49PM EDT118.000.020.010.02-0.02-50.00%385167.97%
AAPL210730P001190002021-07-23 3:43PM EDT119.000.010.010.02-0.03-75.00%61,12965.63%
AAPL210730P001200002021-07-23 3:51PM EDT120.000.020.010.03-0.03-60.00%3442,15365.63%
AAPL210730P001210002021-07-23 3:47PM EDT121.000.020.010.03-0.03-60.00%572,67563.28%
AAPL210730P001220002021-07-23 3:42PM EDT122.000.030.020.03-0.03-50.00%301,55162.50%
AAPL210730P001230002021-07-23 3:46PM EDT123.000.030.020.03-0.04-57.14%833,49260.16%
AAPL210730P001240002021-07-23 3:44PM EDT124.000.030.030.04-0.04-57.14%541,94560.55%
AAPL210730P001250002021-07-23 3:44PM EDT125.000.030.030.04-0.07-70.00%4055,01858.20%
AAPL210730P001260002021-07-23 3:50PM EDT126.000.040.040.05-0.06-60.00%5291,78057.42%
AAPL210730P001270002021-07-23 3:06PM EDT127.000.050.050.06-0.05-50.00%312,51556.64%
AAPL210730P001280002021-07-23 3:58PM EDT128.000.050.050.06-0.07-58.33%4741,91354.30%
AAPL210730P001290002021-07-23 3:59PM EDT129.000.060.060.07-0.07-53.85%2642,65253.13%
AAPL210730P001300002021-07-23 3:59PM EDT130.000.070.070.08-0.09-56.25%4,77514,46551.56%
AAPL210730P001310002021-07-23 3:57PM EDT131.000.090.080.09-0.09-50.00%1221,81150.20%
AAPL210730P001320002021-07-23 3:59PM EDT132.000.100.100.11-0.11-52.38%2331,71949.61%
AAPL210730P001330002021-07-23 3:55PM EDT133.000.110.110.13-0.12-52.17%3652,89648.44%
AAPL210730P001340002021-07-23 3:59PM EDT134.000.130.130.15-0.16-55.17%9727,04546.97%
AAPL210730P001350002021-07-23 3:59PM EDT135.000.170.160.17-0.16-48.48%1,8385,70945.31%
AAPL210730P001360002021-07-23 3:59PM EDT136.000.210.190.21-0.19-47.50%1,3557,80844.34%
AAPL210730P001370002021-07-23 3:59PM EDT137.000.240.230.25-0.26-52.00%2,3633,25043.12%
AAPL210730P001380002021-07-23 3:59PM EDT138.000.310.300.31-0.30-49.18%1,3253,43742.29%
AAPL210730P001390002021-07-23 3:59PM EDT139.000.380.370.39-0.37-49.33%1,6173,69941.60%
AAPL210730P001400002021-07-23 3:59PM EDT140.000.480.470.48-0.47-49.47%6,33439,14640.72%
AAPL210730P001410002021-07-23 3:59PM EDT141.000.610.590.62-0.55-47.41%1,9267,32540.53%
AAPL210730P001420002021-07-23 3:59PM EDT142.000.760.760.79-0.67-46.85%4,1913,99240.28%
AAPL210730P001430002021-07-23 3:59PM EDT143.001.000.961.00-0.75-42.86%3,8873,38440.16%
AAPL210730P001440002021-07-23 3:59PM EDT144.001.251.221.27-0.86-40.76%2,7584,52140.33%
AAPL210730P001450002021-07-23 3:59PM EDT145.001.571.531.59-0.96-37.94%5,24811,36140.55%
AAPL210730P001460002021-07-23 3:59PM EDT146.001.911.891.96-1.09-36.33%4,0836,06140.77%
AAPL210730P001470002021-07-23 3:59PM EDT147.002.352.332.38-1.15-32.86%8,8514,19240.99%
AAPL210730P001480002021-07-23 3:59PM EDT148.002.852.802.85-1.20-29.63%6,5512,55841.16%
AAPL210730P001490002021-07-23 3:59PM EDT149.003.353.303.40-1.33-28.42%1,5852,07941.72%
AAPL210730P001500002021-07-23 3:59PM EDT150.003.923.853.95-1.40-26.32%4,10725,43541.63%
AAPL210730P001525002021-07-23 3:58PM EDT152.505.455.405.55-1.70-23.78%1,65679741.60%
AAPL210730P001550002021-07-23 3:58PM EDT155.007.357.307.45-1.80-19.67%5,1142,81242.14%
AAPL210730P001575002021-07-23 3:29PM EDT157.509.609.409.55-1.90-16.52%1,0253442.63%
AAPL210730P001600002021-07-23 3:57PM EDT160.0011.7611.7011.80-1.84-13.53%1,21936343.26%
AAPL210730P001625002021-07-23 3:20PM EDT162.5014.3414.0514.20-1.70-10.60%313946.19%
AAPL210730P001650002021-07-23 3:00PM EDT165.0016.6516.5016.60-1.50-8.26%484447.27%
AAPL210730P001675002021-07-23 3:06PM EDT167.5019.2018.9519.10-3.20-14.29%52552.64%
AAPL210730P001700002021-07-23 3:59PM EDT170.0021.5021.4521.55-1.05-4.66%6171254.30%
AAPL210730P001725002021-07-23 3:48PM EDT172.5024.0523.9024.05-1.55-6.05%5350.00%
AAPL210730P001750002021-07-23 3:55PM EDT175.0026.6026.4026.55-1.10-3.97%193254.30%
AAPL210730P001800002021-07-19 9:46AM EDT180.0036.5031.4031.550.00--262.50%
AAPL210730P001850002021-07-23 3:59PM EDT185.0036.4536.4036.50-3.60-8.99%43260.94%