La bourse ferme dans 37 min
CAC 40
8 101,53 +9,42 (+0,12 %) Euro Stoxx 50
5 040,21 +15,04 (+0,30 %) Dow Jones
39 384,41 -286,63 (-0,72 %) EUR/USD
1,0828 +0,0001 (+0,01 %) Gold future
2 348,00 -44,90 (-1,88 %) Bitcoin EUR
62 685,92 -1 968,91 (-3,05 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:53AM EDT. Marché ouvert.
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614C00100000 | 2024-05-09 2:47PM EDT | 100.00 | 84.75 | 89.35 | 90.15 | 0.00 | - | 2 | 6 | 138.09% |
| AAPL240614C00120000 | 2024-05-03 9:30AM EDT | 120.00 | 67.35 | 69.30 | 70.10 | 0.00 | - | 1 | 0 | 101.32% |
| AAPL240614C00125000 | 2024-05-17 11:48AM EDT | 125.00 | 65.08 | 64.45 | 65.30 | 0.00 | - | 3 | 3 | 98.49% |
| AAPL240614C00135000 | 2024-05-13 9:32AM EDT | 135.00 | 50.78 | 54.50 | 55.10 | 0.00 | - | 1 | 3 | 81.10% |
| AAPL240614C00140000 | 2024-05-16 9:54AM EDT | 140.00 | 51.45 | 49.50 | 50.20 | 0.00 | - | 5 | 8 | 74.90% |
| AAPL240614C00145000 | 2024-05-22 1:47PM EDT | 145.00 | 46.40 | 44.50 | 45.35 | 0.00 | - | 5 | 5 | 69.19% |
| AAPL240614C00150000 | 2024-05-16 12:03PM EDT | 150.00 | 40.65 | 39.60 | 40.30 | 0.00 | - | 2 | 4 | 62.45% |
| AAPL240614C00155000 | 2024-05-20 9:34AM EDT | 155.00 | 35.66 | 34.65 | 35.20 | 0.00 | - | 1 | 5 | 54.93% |
| AAPL240614C00160000 | 2024-05-22 10:04AM EDT | 160.00 | 33.35 | 29.65 | 30.30 | 0.00 | - | 7 | 30 | 53.10% |
| AAPL240614C00165000 | 2024-05-21 11:51AM EDT | 165.00 | 27.97 | 24.85 | 25.25 | 0.00 | - | 15 | 75 | 45.12% |
| AAPL240614C00170000 | 2024-05-23 10:36AM EDT | 170.00 | 20.20 | 20.10 | 20.35 | -1.32 | -6.13% | 30 | 339 | 38.81% |
| AAPL240614C00175000 | 2024-05-22 2:40PM EDT | 175.00 | 16.57 | 15.30 | 15.50 | -0.11 | -0.66% | 25 | 255 | 32.57% |
| AAPL240614C00180000 | 2024-05-23 10:26AM EDT | 180.00 | 10.20 | 10.65 | 10.80 | -1.80 | -15.00% | 19 | 1,181 | 26.75% |
| AAPL240614C00185000 | 2024-05-23 10:36AM EDT | 185.00 | 6.75 | 6.70 | 6.80 | -1.21 | -15.30% | 407 | 5,672 | 23.62% |
| AAPL240614C00190000 | 2024-05-23 10:35AM EDT | 190.00 | 3.70 | 3.65 | 3.70 | -0.86 | -18.86% | 1,201 | 17,363 | 21.68% |
| AAPL240614C00195000 | 2024-05-23 10:37AM EDT | 195.00 | 1.73 | 1.71 | 1.75 | -0.52 | -23.11% | 1,991 | 11,961 | 20.90% |
| AAPL240614C00200000 | 2024-05-23 10:36AM EDT | 200.00 | 0.76 | 0.75 | 0.76 | -0.24 | -24.00% | 1,707 | 22,156 | 20.97% |
| AAPL240614C00205000 | 2024-05-23 10:32AM EDT | 205.00 | 0.33 | 0.32 | 0.34 | -0.09 | -21.43% | 265 | 5,470 | 21.85% |
| AAPL240614C00210000 | 2024-05-23 10:34AM EDT | 210.00 | 0.17 | 0.16 | 0.17 | -0.03 | -15.79% | 967 | 7,053 | 23.29% |
| AAPL240614C00215000 | 2024-05-23 10:10AM EDT | 215.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 21 | 746 | 25.20% |
| AAPL240614C00220000 | 2024-05-23 10:07AM EDT | 220.00 | 0.06 | 0.06 | 0.07 | -0.01 | -11.11% | 16 | 375 | 27.44% |
| AAPL240614C00225000 | 2024-05-23 10:20AM EDT | 225.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 64 | 199 | 29.59% |
| AAPL240614C00230000 | 2024-05-22 2:14PM EDT | 230.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 348 | 31.84% |
| AAPL240614C00235000 | 2024-05-22 1:10PM EDT | 235.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 46 | 33.79% |
| AAPL240614C00240000 | 2024-05-17 1:47PM EDT | 240.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 21 | 36.72% |
| AAPL240614C00245000 | 2024-05-23 9:43AM EDT | 245.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 21 | 37.89% |
| AAPL240614C00250000 | 2024-05-20 11:58AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 111 | 116 | 40.63% |
| AAPL240614C00255000 | 2024-05-16 11:43AM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 42.97% |
| AAPL240614C00265000 | 2024-05-22 2:48PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 45.31% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614P00100000 | 2024-05-17 3:25PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 78.13% |
| AAPL240614P00110000 | 2024-05-17 1:59PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 68.75% |
| AAPL240614P00115000 | 2024-05-06 11:52AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 66.41% |
| AAPL240614P00120000 | 2024-05-08 1:04PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 60.94% |
| AAPL240614P00125000 | 2024-05-23 9:33AM EDT | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 272 | 57.81% |
| AAPL240614P00130000 | 2024-05-20 2:22PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 210 | 50.78% |
| AAPL240614P00135000 | 2024-05-20 9:41AM EDT | 135.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 870 | 51.56% |
| AAPL240614P00140000 | 2024-05-21 1:42PM EDT | 140.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 1,199 | 46.48% |
| AAPL240614P00145000 | 2024-05-22 3:34PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 9 | 263 | 42.97% |
| AAPL240614P00150000 | 2024-05-23 10:24AM EDT | 150.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 7 | 517 | 39.06% |
| AAPL240614P00155000 | 2024-05-22 3:56PM EDT | 155.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 19 | 831 | 35.65% |
| AAPL240614P00160000 | 2024-05-23 10:17AM EDT | 160.00 | 0.09 | 0.09 | 0.10 | +0.01 | +11.11% | 23 | 790 | 32.23% |
| AAPL240614P00165000 | 2024-05-23 10:17AM EDT | 165.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 13 | 682 | 28.96% |
| AAPL240614P00170000 | 2024-05-23 10:26AM EDT | 170.00 | 0.25 | 0.21 | 0.22 | +0.06 | +31.58% | 196 | 1,493 | 25.34% |
| AAPL240614P00175000 | 2024-05-23 10:34AM EDT | 175.00 | 0.40 | 0.38 | 0.39 | +0.04 | +11.11% | 142 | 1,757 | 22.39% |
| AAPL240614P00180000 | 2024-05-23 10:35AM EDT | 180.00 | 0.78 | 0.78 | 0.81 | +0.12 | +18.18% | 356 | 2,483 | 20.17% |
| AAPL240614P00185000 | 2024-05-23 10:33AM EDT | 185.00 | 1.82 | 1.76 | 1.78 | +0.31 | +20.53% | 1,579 | 2,801 | 18.49% |
| AAPL240614P00190000 | 2024-05-23 10:32AM EDT | 190.00 | 3.80 | 3.70 | 3.80 | +0.75 | +24.59% | 510 | 11,396 | 17.66% |
| AAPL240614P00195000 | 2024-05-23 9:45AM EDT | 195.00 | 7.00 | 6.70 | 6.85 | +1.15 | +19.66% | 68 | 1,685 | 15.97% |
| AAPL240614P00200000 | 2024-05-22 1:55PM EDT | 200.00 | 9.60 | 10.85 | 11.10 | 0.00 | - | 43 | 127 | 15.28% |
| AAPL240614P00205000 | 2024-05-22 2:33PM EDT | 205.00 | 14.35 | 15.40 | 15.75 | 0.00 | - | 23 | 26 | 0.00% |
| AAPL240614P00210000 | 2024-05-23 9:37AM EDT | 210.00 | 19.79 | 20.35 | 20.95 | +0.64 | +3.34% | 1 | 11 | 20.95% |
| AAPL240614P00220000 | 2024-05-03 9:31AM EDT | 220.00 | 33.00 | 30.25 | 30.90 | 0.00 | - | 1 | 0 | 25.59% |
| AAPL240614P00265000 | 2024-05-17 11:53AM EDT | 265.00 | 75.40 | 75.40 | 75.95 | 0.00 | - | 1 | 0 | 56.45% |
