La bourse ferme dans 5 h 38 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
173,31+3,60 (+2,12 %)
À la clôture : 04:00PM EDT
172,74 -0,57 (-0,33 %)
Avant Bourse : 06:51AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:215.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL240328C002150002024-03-25 9:30AM EDT2024-03-280.010.000.000.00-1050.00%
AAPL240405C002150002024-03-27 9:33AM EDT2024-04-050.010.000.000.00-1025.00%
AAPL240412C002150002024-03-27 11:10AM EDT2024-04-120.020.000.000.00-4025.00%
AAPL240419C002150002024-03-27 2:45PM EDT2024-04-190.020.000.000.00-21025.00%
AAPL240426C002150002024-03-26 12:46PM EDT2024-04-260.020.000.000.00-57012.50%
AAPL240503C002150002024-03-27 11:25AM EDT2024-05-030.100.000.000.00-1012.50%
AAPL240517C002150002024-03-27 12:41PM EDT2024-05-170.140.000.000.00-855,55712.50%
AAPL240621C002150002024-03-27 2:31PM EDT2024-06-210.370.000.000.00-7815,64212.50%
AAPL240719C002150002024-03-27 3:55PM EDT2024-07-190.540.000.000.00-15806.25%
AAPL240816C002150002024-03-27 9:52AM EDT2024-08-160.870.000.000.00-306.25%
AAPL240920C002150002024-03-27 3:29PM EDT2024-09-201.260.000.000.00-4606.25%
AAPL241018C002150002024-03-27 12:18PM EDT2024-10-181.500.000.000.00-206.25%
AAPL241115C002150002024-03-27 3:36PM EDT2024-11-152.320.000.000.00-606.25%
AAPL241220C002150002024-03-27 12:32PM EDT2024-12-202.750.000.000.00-185,1246.25%
AAPL250117C002150002024-03-27 3:53PM EDT2025-01-173.540.000.000.00-3306.25%
AAPL250321C002150002024-03-27 3:53PM EDT2025-03-214.880.000.000.00-2839926.25%
AAPL250620C002150002024-03-27 1:42PM EDT2025-06-207.050.000.000.00-125,8033.13%
AAPL250919C002150002024-03-27 3:31PM EDT2025-09-199.230.000.000.00-11,7473.13%
AAPL251219C002150002024-03-26 1:52PM EDT2025-12-1910.650.000.000.00-11103.13%
AAPL260116C002150002024-03-25 9:54AM EDT2026-01-1611.200.000.000.00-42,1563.13%
AAPL260618C002150002024-03-25 2:51PM EDT2026-06-1814.740.000.000.00-33603.13%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AAPL240328P002150002024-02-26 10:40AM EDT2024-03-2833.4242.5543.100.00-10297.27%
AAPL240405P002150002024-03-19 3:54PM EDT2024-04-0538.700.000.000.00-100.00%
AAPL240412P002150002024-03-26 3:25PM EDT2024-04-1244.470.000.000.00-100.00%
AAPL240419P002150002024-03-26 3:25PM EDT2024-04-1944.460.000.000.00-900.00%
AAPL240517P002150002024-03-06 4:39PM EDT2024-05-1745.870.000.000.00-300.00%
AAPL240621P002150002024-03-27 3:01PM EDT2024-06-2142.100.000.000.00-1,2202360.00%
AAPL240719P002150002024-02-16 10:38AM EDT2024-07-1930.2040.9045.000.00-1038.04%
AAPL240816P002150002024-03-20 11:42AM EDT2024-08-1638.850.000.000.00-1000.00%
AAPL240920P002150002024-03-13 3:17PM EDT2024-09-2042.900.000.000.00-400.00%
AAPL241018P002150002024-03-21 12:18PM EDT2024-10-1842.550.000.000.00-400.00%
AAPL241115P002150002024-02-27 10:41AM EDT2024-11-1534.050.000.000.00-1000.00%
AAPL241220P002150002024-02-27 11:21AM EDT2024-12-2033.600.000.000.00-110.00%
AAPL250117P002150002024-03-26 3:59PM EDT2025-01-1745.150.000.000.00-1,59000.00%
AAPL250321P002150002024-03-27 2:36PM EDT2025-03-2142.400.000.000.00---0.00%
AAPL250620P002150002024-03-27 2:37PM EDT2025-06-2042.650.000.000.00-200.00%
AAPL250919P002150002024-03-07 12:54PM EDT2025-09-1946.180.000.000.00-6100.00%
AAPL251219P002150002024-03-20 3:55PM EDT2025-12-1938.380.000.000.00-54,7050.00%
AAPL260116P002150002024-03-27 10:01AM EDT2026-01-1643.880.000.000.00-100.00%
AAPL260618P002150002024-03-21 1:26PM EDT2026-06-1844.050.000.000.00-200.00%