La bourse est fermée

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
141,66+3,39 (+2,45 %)
À la clôture : 04:00PM EDT
141,74 +0,08 (+0,06 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL220701C000700002022-06-24 9:39AM EDT70.0070.5570.8572.65+8.25+13.24%102232.81%
AAPL220701C000900002022-06-17 10:04AM EDT90.0042.1251.1552.350.00-7882155.86%
AAPL220701C000950002022-06-24 9:51AM EDT95.0045.7146.3547.25+4.01+9.62%3031148.05%
AAPL220701C001000002022-06-24 10:41AM EDT100.0040.4341.1042.15+4.68+13.09%3184162.89%
AAPL220701C001050002022-06-23 10:47AM EDT105.0032.7535.7037.600.00-129166.31%
AAPL220701C001100002022-06-24 3:55PM EDT110.0031.2231.0032.60+4.10+15.12%68899.22%
AAPL220701C001130002022-06-23 10:44AM EDT113.0024.6028.3029.60+24.60--4102.54%
AAPL220701C001140002022-06-24 11:14AM EDT114.0026.3027.4028.65+26.30-11103.91%
AAPL220701C001150002022-06-24 9:31AM EDT115.0025.1025.9027.65+1.53+6.49%17981.64%
AAPL220701C001160002022-06-22 1:10PM EDT116.0020.1525.3026.65+20.15--3294.14%
AAPL220701C001180002022-06-23 11:31AM EDT118.0019.6023.3024.35+19.60--1577.34%
AAPL220701C001200002022-06-24 3:55PM EDT120.0021.2721.6022.30+2.77+14.97%8361879.59%
AAPL220701C001210002022-06-24 3:45PM EDT121.0019.5820.4021.30+2.47+14.44%63670.22%
AAPL220701C001220002022-06-23 3:26PM EDT122.0016.0519.3020.400.00-35167.19%
AAPL220701C001230002022-06-24 3:48PM EDT123.0017.7518.5519.35+3.30+22.84%233269.82%
AAPL220701C001240002022-06-23 2:21PM EDT124.0013.2517.4018.350.00-21222462.60%
AAPL220701C001250002022-06-24 3:54PM EDT125.0016.2016.5517.45+2.40+17.39%16151165.72%
AAPL220701C001260002022-06-24 1:39PM EDT126.0014.1215.4016.40+2.47+21.20%5115757.72%
AAPL220701C001270002022-06-24 3:43PM EDT127.0013.7014.6015.50+2.00+17.09%3329961.13%
AAPL220701C001280002022-06-24 2:50PM EDT128.0012.6013.6014.50+2.70+27.27%10331457.72%
AAPL220701C001290002022-06-24 3:37PM EDT129.0011.4812.6513.35+1.63+16.55%9025152.44%
AAPL220701C001300002022-06-24 3:59PM EDT130.0011.8511.7012.55+2.85+31.67%5241,69653.37%
AAPL220701C001310002022-06-24 3:55PM EDT131.0010.4510.8011.50+2.47+30.95%12294350.59%
AAPL220701C001320002022-06-24 3:59PM EDT132.0010.109.8510.45+2.66+35.75%3941,41854.74%
AAPL220701C001330002022-06-24 3:59PM EDT133.008.908.859.55+2.56+40.38%3021,31453.03%
AAPL220701C001340002022-06-24 3:59PM EDT134.008.157.908.60+2.50+44.25%5681,60749.95%
AAPL220701C001350002022-06-24 3:59PM EDT135.007.307.007.50+2.27+45.13%1,87919,46843.75%
AAPL220701C001360002022-06-24 3:59PM EDT136.006.506.256.90+2.11+48.06%1,2974,42746.95%
AAPL220701C001370002022-06-24 3:59PM EDT137.005.505.406.00+1.82+49.46%2,4497,63643.99%
AAPL220701C001380002022-06-24 3:59PM EDT138.004.854.805.00+1.76+56.96%3,7684,36439.11%
AAPL220701C001390002022-06-24 3:59PM EDT139.004.103.954.20+1.61+64.66%5,8207,00837.09%
AAPL220701C001400002022-06-24 3:59PM EDT140.003.503.253.50+1.49+74.13%33,30311,50135.89%
AAPL220701C001410002022-06-24 3:59PM EDT141.002.862.602.87+1.26+78.75%26,0333,66334.96%
AAPL220701C001420002022-06-24 4:00PM EDT142.002.242.242.35+0.96+75.00%23,3514,66834.69%
AAPL220701C001430002022-06-24 3:59PM EDT143.001.761.711.78+0.79+81.44%13,0223,50332.84%
AAPL220701C001440002022-06-24 3:59PM EDT144.001.291.231.39+0.58+81.69%9,7512,82032.57%
AAPL220701C001450002022-06-24 3:59PM EDT145.000.970.890.99+0.47+94.00%29,93624,06731.13%
AAPL220701C001460002022-06-24 3:59PM EDT146.000.680.650.75+0.31+83.78%10,5931,97331.23%
AAPL220701C001470002022-06-24 3:59PM EDT147.000.460.430.50+0.21+84.00%4,0832,67730.08%
AAPL220701C001480002022-06-24 3:59PM EDT148.000.320.300.33+0.15+88.24%6,7802,86429.40%
AAPL220701C001490002022-06-24 3:59PM EDT149.000.230.210.23+0.12+109.09%7,81191329.44%
AAPL220701C001500002022-06-24 3:59PM EDT150.000.150.140.15+0.07+87.50%14,69816,13729.20%
AAPL220701C001525002022-06-24 3:59PM EDT152.500.050.050.06+0.01+25.00%1,72788230.08%
AAPL220701C001550002022-06-24 3:59PM EDT155.000.030.020.03+0.01+50.00%2,8616,49432.03%
AAPL220701C001575002022-06-24 3:46PM EDT157.500.020.000.020.00-1,08593934.77%
AAPL220701C001600002022-06-24 3:45PM EDT160.000.010.010.020.00-4,0944,67739.45%
AAPL220701C001625002022-06-24 3:44PM EDT162.500.010.000.010.00-10847340.63%
AAPL220701C001650002022-06-24 3:52PM EDT165.000.010.000.010.00-11,14013,19944.53%
AAPL220701C001700002022-06-24 3:16PM EDT170.000.010.000.010.00-814,21252.34%
AAPL220701C001750002022-06-24 10:49AM EDT175.000.010.000.010.00-1271,15156.25%
AAPL220701C001800002022-06-24 10:32AM EDT180.000.010.000.010.00-352,37162.50%
AAPL220701C001850002022-06-21 9:37AM EDT185.000.010.000.010.00-433768.75%
AAPL220701C001900002022-06-24 11:46AM EDT190.000.010.000.010.00-2021,01875.00%
AAPL220701C001950002022-06-23 1:24PM EDT195.000.010.000.010.00-119581.25%
AAPL220701C002000002022-06-21 9:38AM EDT200.000.010.000.010.00-141787.50%
AAPL220701C002050002022-06-15 9:47AM EDT205.000.010.000.010.00-115293.75%
AAPL220701C002100002022-06-21 9:37AM EDT210.000.010.000.010.00-115696.88%
AAPL220701C002150002022-06-10 1:14PM EDT215.000.010.000.010.00-1246103.13%
AAPL220701C002200002022-06-02 2:27PM EDT220.000.020.000.010.00-119109.38%
AAPL220701C002300002022-05-18 12:37PM EDT230.000.020.000.010.00--4118.75%
AAPL220701C002400002022-05-27 11:49AM EDT240.000.010.000.010.00-11128.13%
AAPL220701C002450002022-05-23 2:13PM EDT245.000.020.000.010.00--1131.25%
AAPL220701C002500002022-06-08 10:32AM EDT250.000.010.000.010.00-11137.50%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL220701P000700002022-06-24 10:12AM EDT70.000.010.000.010.00-1163175.00%
AAPL220701P000750002022-06-16 10:53AM EDT75.000.010.000.010.00-126147156.25%
AAPL220701P000800002022-06-16 2:28PM EDT80.000.010.000.010.00-4,4304,302143.75%
AAPL220701P000850002022-06-17 3:25PM EDT85.000.010.000.020.00-48141137.50%
AAPL220701P000900002022-06-22 3:13PM EDT90.000.010.000.010.00-51,482115.63%
AAPL220701P000950002022-06-23 2:50PM EDT95.000.010.000.010.00-201,278103.13%
AAPL220701P001000002022-06-24 2:21PM EDT100.000.010.000.01-0.01-50.00%914,07090.63%
AAPL220701P001050002022-06-24 3:45PM EDT105.000.010.000.01-0.01-50.00%551,65878.13%
AAPL220701P001100002022-06-24 3:18PM EDT110.000.010.000.01-0.01-50.00%2,5013,54167.19%
AAPL220701P001110002022-06-24 2:22PM EDT111.000.010.000.02+0.01-416968.75%
AAPL220701P001120002022-06-24 3:50PM EDT112.000.010.000.02+0.01-1344267.19%
AAPL220701P001130002022-06-24 3:16PM EDT113.000.010.000.03+0.01-8810267.19%
AAPL220701P001140002022-06-24 3:41PM EDT114.000.020.000.03+0.02-24264.84%
AAPL220701P001150002022-06-24 3:49PM EDT115.000.020.010.03-0.04-66.67%4224,14164.84%
AAPL220701P001160002022-06-24 3:11PM EDT116.000.020.000.03+0.02-354060.16%
AAPL220701P001170002022-06-24 3:59PM EDT117.000.010.000.03+0.01-7025057.81%
AAPL220701P001180002022-06-24 2:09PM EDT118.000.030.010.04+0.03-486458.98%
AAPL220701P001190002022-06-24 3:59PM EDT119.000.030.010.04+0.03-10423756.25%
AAPL220701P001200002022-06-24 3:57PM EDT120.000.040.030.04-0.07-63.64%7226,96056.25%
AAPL220701P001210002022-06-24 3:51PM EDT121.000.040.030.05-0.09-69.23%19136654.69%
AAPL220701P001220002022-06-24 3:24PM EDT122.000.050.020.05-0.10-66.67%2001,57051.56%
AAPL220701P001230002022-06-24 3:55PM EDT123.000.050.050.06-0.11-68.75%2371,20052.15%
AAPL220701P001240002022-06-24 3:55PM EDT124.000.070.040.07-0.13-65.00%5911,41051.37%
AAPL220701P001250002022-06-24 3:59PM EDT125.000.070.050.08-0.16-69.57%3,0005,59249.81%
AAPL220701P001260002022-06-24 3:57PM EDT126.000.080.060.09-0.23-74.19%1,1391,83248.05%
AAPL220701P001270002022-06-24 3:59PM EDT127.000.100.070.11-0.27-72.97%1,2511,84946.88%
AAPL220701P001280002022-06-24 3:59PM EDT128.000.120.100.14-0.29-70.73%1,7111,76046.09%
AAPL220701P001290002022-06-24 3:59PM EDT129.000.150.110.15-0.35-70.00%1,3122,38043.75%
AAPL220701P001300002022-06-24 3:59PM EDT130.000.170.140.17-0.44-72.13%8,6929,06441.90%
AAPL220701P001310002022-06-24 3:59PM EDT131.000.220.190.22-0.53-70.67%1,9211,84141.21%
AAPL220701P001320002022-06-24 3:59PM EDT132.000.260.230.26-0.63-70.79%1,7142,19239.65%
AAPL220701P001330002022-06-24 3:59PM EDT133.000.320.300.34-0.77-70.64%4,9783,05039.06%
AAPL220701P001340002022-06-24 3:59PM EDT134.000.410.380.42-0.90-68.70%2,7942,62637.89%
AAPL220701P001350002022-06-24 3:59PM EDT135.000.530.510.54-1.07-66.88%18,34318,01537.21%
AAPL220701P001360002022-06-24 3:59PM EDT136.000.650.610.68-1.24-65.61%5,5262,81736.35%
AAPL220701P001370002022-06-24 3:59PM EDT137.000.830.760.86-1.42-63.11%7,2151,71035.62%
AAPL220701P001380002022-06-24 3:59PM EDT138.001.041.001.08-1.60-60.61%6,32397534.89%
AAPL220701P001390002022-06-24 3:59PM EDT139.001.301.231.34-1.85-58.73%5,47743334.03%
AAPL220701P001400002022-06-24 3:59PM EDT140.001.611.601.66-2.04-55.89%18,7063,12133.30%
AAPL220701P001410002022-06-24 3:59PM EDT141.001.981.822.02-2.22-52.86%7,34750832.30%
AAPL220701P001420002022-06-24 3:59PM EDT142.002.412.232.49-2.44-50.31%1,99582631.93%
AAPL220701P001430002022-06-24 3:58PM EDT143.003.112.743.10-2.44-43.96%36926932.57%
AAPL220701P001440002022-06-24 3:59PM EDT144.003.453.303.70-2.85-45.24%2867432.13%
AAPL220701P001450002022-06-24 3:59PM EDT145.004.124.004.40-2.86-40.97%2,3374,79632.25%
AAPL220701P001460002022-06-24 3:59PM EDT146.004.854.705.05-3.10-38.99%12918630.49%
AAPL220701P001470002022-06-24 3:58PM EDT147.005.955.106.00-4.18-41.26%8737233.35%
AAPL220701P001480002022-06-24 11:41AM EDT148.008.135.906.75-2.15-20.91%96231.40%
AAPL220701P001490002022-06-24 2:34PM EDT149.008.826.857.70-1.83-17.18%1510033.30%
AAPL220701P001500002022-06-24 3:54PM EDT150.009.057.659.00-2.94-24.52%5892943.85%
AAPL220701P001525002022-06-24 3:35PM EDT152.5012.3010.2511.10-4.52-26.87%262440.23%
AAPL220701P001550002022-06-24 3:59PM EDT155.0013.4912.8013.55-3.45-20.37%2419544.63%
AAPL220701P001575002022-06-24 3:54PM EDT157.5016.4015.3016.15-4.35-20.96%191355.18%
AAPL220701P001600002022-06-24 3:55PM EDT160.0018.8417.8018.65-3.81-16.82%1276661.33%
AAPL220701P001625002022-06-22 1:44PM EDT162.5026.2318.5523.000.00-22115.82%
AAPL220701P001650002022-06-24 9:48AM EDT165.0024.4922.5523.90-4.66-15.99%24083.20%
AAPL220701P001700002022-06-16 2:46PM EDT170.0040.1527.5028.850.00-3093.16%
AAPL220701P001750002022-06-16 9:37AM EDT175.0043.7131.0035.500.00-10151.90%
AAPL220701P001800002022-06-14 3:45PM EDT180.0047.0336.1040.500.00-11164.84%
AAPL220701P001850002022-06-16 9:37AM EDT185.0053.6441.0545.500.00-10177.15%
AAPL220701P001900002022-06-17 10:57AM EDT190.0059.5046.0050.500.00-10188.82%
AAPL220701P001950002022-05-16 12:10AM EDT195.0048.8055.5059.050.00---240.16%
AAPL220701P002000002022-06-07 9:38AM EDT200.0054.3556.0060.500.00--0210.69%
AAPL220701P002050002022-05-27 3:44PM EDT205.0055.9061.0565.500.00-20220.90%
AAPL220701P002100002022-06-13 11:10AM EDT210.0077.2966.0070.500.00--0230.76%
AAPL220701P002150002022-06-07 11:02AM EDT215.0067.2072.5073.950.00-30182.81%
AAPL220701P002350002022-06-22 10:12AM EDT235.0098.9892.6094.00+98.98--0215.63%