Apple AAPL - Chaîne d'options | ADVFN

Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.

S'inscrire

Apple Inc (AAPL)

236,285

3,67

( 1,58% )

Mis à jour : 20:23:04

Retardé de 15 minutes

AAPL Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
212,50	23,65	24,10	21,60	23,875	-0,75	-3,36 %	7	238	16:38:37
215,00	21,30	21,55	21,19	21,425	3,19	17,72 %	31	1 565	20:17:24
217,50	18,80	19,10	18,15	18,95	2,45	15,61 %	75	320	19:43:36
220,00	16,30	16,60	16,09	16,45	3,09	23,77 %	206	3 063	20:11:17
222,50	13,85	14,10	12,95	13,975	1,95	17,73 %	42	458	19:19:27
225,00	11,40	11,60	11,30	11,50	3,30	41,25 %	3 643	4 397	20:21:40
227,50	8,95	9,20	8,79	9,075	2,89	48,98 %	654	2 646	20:12:24
230,00	6,70	6,75	6,60	6,725	2,55	62,96 %	13 584	7 915	20:22:08
232,50	4,55	4,60	4,59	4,575	2,18	90,46 %	38 383	12 386	20:22:59
235,00	2,75	2,78	2,76	2,765	1,45	110,69 %	85 580	22 457	20:22:48
237,50	1,42	1,44	1,43	1,43	0,81	130,65 %	30 860	14 903	20:22:59
240,00	0,59	0,60	0,60	0,595	0,32	114,29 %	29 575	25 383	20:22:59
242,50	0,19	0,20	0,20	0,195	0,07	53,85 %	7 722	14 732	20:22:56
245,00	0,05	0,06	0,06	0,055	-0,01	-14,29 %	8 962	20 294	20:21:10
247,50	0,02	0,03	0,02	0,025	-0,02	-50,00 %	1 475	10 619	20:22:00
250,00	0,01	0,02	0,02	0,015	0,00	0,00 %	1 072	15 223	20:22:37
252,50	0,01	0,02	0,02	0,015	0,01	100,00 %	405	4 954	20:03:20
255,00	0,01	0,01	0,01	0,01	0,00	0,00 %	190	5 377	18:20:24
257,50	0,01	0,01	0,01	0,01	0,00	0,00 %	1	1 864	16:15:36
260,00	0,01	0,01	0,01	0,01	0,00	0,00 %	32	5 766	18:51:40

Votre Hub pour des idées et discussions en direct en temps réel

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
212,50	0,02	0,03	0,02	0,025	-0,02	-50,00 %	65	3 166	20:08:07
215,00	0,03	0,04	0,04	0,035	-0,01	-20,00 %	556	9 737	20:05:51
217,50	0,03	0,04	0,04	0,035	-0,03	-42,86 %	985	4 508	20:15:51
220,00	0,04	0,05	0,05	0,045	-0,06	-54,55 %	3 932	8 577	20:18:30
222,50	0,05	0,06	0,06	0,055	-0,12	-66,67 %	3 488	6 419	20:21:13
225,00	0,08	0,09	0,09	0,085	-0,24	-72,73 %	12 422	14 166	20:20:42
227,50	0,15	0,16	0,15	0,155	-0,48	-76,19 %	12 037	15 238	20:22:53
230,00	0,30	0,31	0,30	0,305	-0,88	-74,58 %	34 205	16 078	20:22:56
232,50	0,65	0,66	0,66	0,655	-1,47	-69,01 %	27 873	6 143	20:22:54
235,00	1,33	1,35	1,35	1,34	-2,15	-61,43 %	20 692	5 336	20:22:58
237,50	2,50	2,53	2,50	2,515	-3,17	-55,91 %	4 166	1 102	20:22:59
240,00	4,15	4,25	4,29	4,20	-3,16	-42,42 %	670	3 249	20:22:31
242,50	6,25	6,50	6,70	6,375	-3,30	-33,00 %	265	96	20:02:25
245,00	8,65	8,90	8,85	8,775	-2,90	-24,68 %	210	153	20:22:21
247,50	11,15	11,40	11,60	11,275	-2,65	-18,60 %	9	1	20:02:25
250,00	13,60	13,90	14,60	13,75	-2,40	-14,12 %	71	24	19:43:05
252,50	15,95	16,45	17,40	16,20	-1,40	-7,45 %	14	2	18:45:12
255,00	18,40	18,95	19,52	18,675	-2,63	-11,87 %	15	1	19:43:35
257,50	20,95	21,45	29,92	21,20	0,00	0,00 %	0	1	-
260,00	23,45	23,95	25,40	23,70	-1,80	-6,62 %	101	20	16:57:06

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
GSATGlobalstar Inc	US$ 21,45 (5 262,50%)	992,91k
KDLYKindly MD Inc	US$ 3,76 (164,49%)	202,35M
TIVCTivic Health Systems Inc	US$ 0,512 (117,87%)	423,41M
XLOXilio Therapeutics Inc	US$ 1,4205 (116,21%)	143,73M
SPGCSacks Parente Golf Inc	US$ 0,7334 (83,99%)	59,73M
ALCEAlternus Clean Energy Inc	US$ 0,064 (-71,68%)	3,24M
MSWMing Shing Group Holdings Ltd	US$ 3,15 (-44,25%)	1,03M
ATOMAtomera Incorporated	US$ 5,2096 (-39,77%)	3,73M
TTOOT2 Biosystems Inc	US$ 0,084 (-37,31%)	5,47M
KALAKALA BIO Inc	US$ 7,06 (-35,11%)	537,05k
TIVCTivic Health Systems Inc	US$ 0,512 (117,87%)	430,11M
CYNCYNGN Inc	US$ 0,1785 (9,51%)	249,5M
KDLYKindly MD Inc	US$ 3,7502 (163,80%)	202,69M
NXUNXU Inc	US$ 0,3726 (36,04%)	176,21M
XLOXilio Therapeutics Inc	US$ 1,43 (117,66%)	145,66M

georgie18

georgie18 il y a 2 minutes

You know if you ask most people what they expect from a President they really don't know...My response was and has always been one priority from my President...I want to go in the center of New York City and know that I am safe ...I want to get on a plane and know I am safe...I have enough money...I

NoScaredMoneyHere

NoScaredMoneyHere il y a 2 minutes

Would love them to clarify with a no RS tweet BEFORE financials drops. Those numbers potentially could be a nice catalyst.

capgain

capgain il y a 2 minutes

Only 2? Did it melt yet?

janice shell

janice shell il y a 2 minutes

Seriously. What is WRONG with them??

MrMike241

MrMike241 il y a 2 minutes

Crazy Brainwashed Foreign-Influenced TREASON-Cheering Sycophants!

Why are all you traitors to the constitution obsessed with balls?

davidsson10

davidsson10 il y a 2 minutes

What a saga, I must say.....

rocioyogi

rocioyogi il y a 3 minutes

Nice nice volume. Getting ready to go into the Power hour. We’ll see what’s going on tomorrow. Should be another really good day. Let’s see if we can break .60 pps cool

builder101

builder101 il y a 3 minutes

https://x.com/fppw19/status/1889734517725733290?s=46&t=I13vO0Bk71augTDKYGTVwQ

JusticeWillWin

JusticeWillWin il y a 3 minutes

Mr. Cooper earnings beat by $0.43, revenue topped estimates

https://www.investing.com/news/mr-cooper-earnings-beat-by-043-revenue-topped-estimates-3864178

Tahoe2468

Tahoe2468 il y a 3 minutes

norisknorewards

norisknorewards il y a 3 minutes

All opinions are ultimately ignored by me. I like to see verified facts with real sources.

Occasionally they appear. This post/chain isn't one of those occasions

Core22

Core22 il y a 3 minutes

Management is going to keep playing and someone is going to file a whistleblower form.

linkvest

linkvest il y a 4 minutes

I keep slapping but get a black trade instead lol... SOB.... 6s are up and I'm going to keep slapping 10k until I get 6s lol...

TenKay

TenKay il y a 4 minutes

Well people can do the “what if” game all day. It’s a pretty popular activity in stinkie pinkie land.

Here’s an example:

What if Jeff Bezos invested $50 Billion into HMBL…

lol.

thecrusher2011

thecrusher2011 il y a 4 minutes

Congress passed a bill that included a loan guarantee for Ukraine. Here is Joe Biden admitting on video that he and Obama were going to stop the funding. Everyone in the room laughed. Do you know why they laughed because it's completely within their authority.
Unless of course you're accusin

ruscalder

ruscalder il y a 4 minutes

.55 cent wall hard to breakthrough

Chipaway

Chipaway il y a 4 minutes

Bankruptcy Update:

https://pipelineonline.ca/royal-helium-files-for-bankruptcy/#/?playlistId=0&videoId=0

ORCA

ORCA il y a 4 minutes

SCAMBAG GET LOST.

TAZMANS

TAZMANS il y a 4 minutes

$NBRI .001 GOLD+Mill+Mines 1st Operational Results Soon! IMO

Do not miss this one...............................check it out!

https://northbay-resources.com/

TAZ

One11

One11 il y a 5 minutes

Yeah I find it hard to believe that there's not more people, friends etc associated with either company in this deal buying shares. At this price with the supposed deals coming, you'd think people would be buying millions of shares. It's a no-brainer so that's the oddball thing about this.

Drugdoctor

Drugdoctor il y a 5 minutes

Why post nonsense 🤡 questions? Shame on you living to stalk George Sharp and his stocks and ponies. Get a life.

illusions

illusions il y a 5 minutes

A lot of silly bid whacking on this one

Direxion Daily S&P Biote...

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales