La bourse est fermée
Dow Jones
39 388,36 -282,68 (-0,71 %) Nasdaq
16 924,56 +123,01 (+0,73 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0825 -0,0002 (-0,02 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 702,02 -2 484,17 (-3,81 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:18PM EDT. Marché ouvert.
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00005000 | 2024-05-16 9:52AM EDT | 5.00 | 186.08 | 184.20 | 184.80 | 0.00 | - | 1 | 2 | 387.50% |
| AAPL240621C00010000 | 2024-02-26 4:49PM EDT | 10.00 | 171.61 | 162.80 | 163.75 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL240621C00015000 | 2024-03-28 9:31AM EDT | 15.00 | 156.73 | 153.25 | 155.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621C00020000 | 2024-01-05 10:44AM EDT | 20.00 | 162.22 | 165.40 | 167.45 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240621C00025000 | 2024-01-26 11:01AM EDT | 25.00 | 169.65 | 157.05 | 158.65 | 0.00 | - | 2 | 143 | 0.00% |
| AAPL240621C00030000 | 2024-03-28 9:31AM EDT | 30.00 | 141.84 | 138.80 | 140.15 | 0.00 | - | 1 | 459 | 0.00% |
| AAPL240621C00035000 | 2024-03-21 9:30AM EDT | 35.00 | 142.20 | 129.20 | 131.00 | 0.00 | - | 5 | 588 | 0.00% |
| AAPL240621C00040000 | 2024-05-02 12:53PM EDT | 40.00 | 132.38 | 149.25 | 150.05 | 0.00 | - | 11 | 354 | 227.34% |
| AAPL240621C00050000 | 2024-05-20 9:48AM EDT | 50.00 | 140.22 | 139.45 | 140.00 | 0.00 | - | 1 | 985 | 205.86% |
| AAPL240621C00055000 | 2024-05-09 3:35PM EDT | 55.00 | 129.38 | 134.35 | 135.00 | 0.00 | - | 3 | 1,028 | 185.55% |
| AAPL240621C00060000 | 2024-05-15 11:26AM EDT | 60.00 | 130.35 | 129.35 | 130.05 | 0.00 | - | 3 | 867 | 176.17% |
| AAPL240621C00065000 | 2024-05-21 3:10PM EDT | 65.00 | 127.95 | 124.65 | 125.15 | 0.00 | - | 1 | 1,368 | 181.15% |
| AAPL240621C00070000 | 2024-05-22 2:04PM EDT | 70.00 | 119.45 | 119.40 | 120.15 | -1.20 | -0.99% | 1 | 843 | 160.35% |
| AAPL240621C00075000 | 2024-05-20 10:46AM EDT | 75.00 | 116.70 | 114.50 | 115.20 | 0.00 | - | 1 | 1,631 | 155.27% |
| AAPL240621C00080000 | 2024-05-20 2:15PM EDT | 80.00 | 111.70 | 109.50 | 110.20 | 0.00 | - | 3 | 703 | 145.31% |
| AAPL240621C00085000 | 2024-05-10 10:30AM EDT | 85.00 | 98.78 | 104.55 | 105.20 | 0.00 | - | 64 | 873 | 137.31% |
| AAPL240621C00090000 | 2024-05-09 3:05PM EDT | 90.00 | 94.76 | 99.75 | 100.25 | 0.00 | - | 1 | 1,169 | 134.38% |
| AAPL240621C00095000 | 2024-05-17 11:56AM EDT | 95.00 | 95.15 | 94.75 | 95.40 | 0.00 | - | 2 | 2,000 | 128.61% |
| AAPL240621C00100000 | 2024-05-22 2:13PM EDT | 100.00 | 89.50 | 89.95 | 90.45 | -1.68 | -1.84% | 10 | 5,643 | 124.32% |
| AAPL240621C00105000 | 2024-05-21 11:43AM EDT | 105.00 | 87.58 | 84.85 | 85.30 | 0.00 | - | 1 | 324 | 111.96% |
| AAPL240621C00110000 | 2024-05-22 10:14AM EDT | 110.00 | 83.25 | 79.75 | 80.30 | 0.00 | - | 2 | 3,257 | 102.54% |
| AAPL240621C00115000 | 2024-05-20 10:29AM EDT | 115.00 | 77.17 | 74.85 | 75.30 | 0.00 | - | 1 | 1,617 | 96.73% |
| AAPL240621C00120000 | 2024-05-21 3:35PM EDT | 120.00 | 70.00 | 69.70 | 70.35 | -3.32 | -4.53% | 12 | 6,047 | 88.13% |
| AAPL240621C00125000 | 2024-05-21 3:35PM EDT | 125.00 | 64.74 | 64.75 | 65.50 | -3.60 | -5.27% | 35 | 1,522 | 83.98% |
| AAPL240621C00130000 | 2024-05-23 9:55AM EDT | 130.00 | 59.70 | 59.85 | 60.45 | -3.65 | -5.76% | 1 | 4,043 | 77.78% |
| AAPL240621C00135000 | 2024-05-22 3:51PM EDT | 135.00 | 56.10 | 54.90 | 55.45 | 0.00 | - | 6 | 3,776 | 71.75% |
| AAPL240621C00140000 | 2024-05-22 3:52PM EDT | 140.00 | 51.30 | 49.90 | 50.55 | 0.00 | - | 18 | 2,964 | 66.28% |
| AAPL240621C00145000 | 2024-05-21 3:52PM EDT | 145.00 | 48.25 | 44.90 | 45.50 | 0.00 | - | 41 | 4,290 | 59.47% |
| AAPL240621C00150000 | 2024-05-23 11:16AM EDT | 150.00 | 40.00 | 40.20 | 40.50 | -1.80 | -4.31% | 27 | 12,012 | 55.69% |
| AAPL240621C00155000 | 2024-05-23 10:20AM EDT | 155.00 | 35.03 | 35.15 | 35.55 | -1.65 | -4.50% | 14 | 4,360 | 52.08% |
| AAPL240621C00160000 | 2024-05-23 11:51AM EDT | 160.00 | 30.40 | 30.25 | 30.55 | -1.50 | -4.70% | 14 | 12,474 | 45.68% |
| AAPL240621C00165000 | 2024-05-23 11:28AM EDT | 165.00 | 25.40 | 25.45 | 25.60 | -1.12 | -4.22% | 25 | 6,935 | 39.83% |
| AAPL240621C00170000 | 2024-05-23 11:56AM EDT | 170.00 | 20.68 | 20.45 | 20.65 | -1.32 | -6.00% | 106 | 31,169 | 33.88% |
| AAPL240621C00175000 | 2024-05-23 11:35AM EDT | 175.00 | 15.41 | 15.70 | 15.85 | -1.54 | -9.09% | 232 | 31,273 | 28.91% |
| AAPL240621C00180000 | 2024-05-23 11:47AM EDT | 180.00 | 11.03 | 11.20 | 11.30 | -1.47 | -11.76% | 371 | 48,223 | 24.81% |
| AAPL240621C00185000 | 2024-05-23 11:57AM EDT | 185.00 | 7.30 | 7.15 | 7.25 | -1.05 | -12.57% | 714 | 55,700 | 21.77% |
| AAPL240621C00190000 | 2024-05-23 12:02PM EDT | 190.00 | 4.04 | 4.00 | 4.05 | -0.84 | -17.36% | 3,739 | 59,136 | 19.80% |
| AAPL240621C00195000 | 2024-05-23 12:03PM EDT | 195.00 | 1.96 | 1.95 | 1.97 | -0.55 | -21.91% | 3,240 | 60,678 | 18.90% |
| AAPL240621C00200000 | 2024-05-23 12:03PM EDT | 200.00 | 0.88 | 0.89 | 0.90 | -0.29 | -24.37% | 6,374 | 77,026 | 19.01% |
| AAPL240621C00205000 | 2024-05-23 12:01PM EDT | 205.00 | 0.42 | 0.41 | 0.42 | -0.11 | -21.57% | 5,514 | 30,744 | 19.75% |
| AAPL240621C00210000 | 2024-05-23 11:56AM EDT | 210.00 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 288 | 29,693 | 21.24% |
| AAPL240621C00215000 | 2024-05-23 11:11AM EDT | 215.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 2,183 | 17,619 | 22.66% |
| AAPL240621C00220000 | 2024-05-23 11:24AM EDT | 220.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 1,313 | 72,555 | 24.61% |
| AAPL240621C00225000 | 2024-05-23 9:57AM EDT | 225.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 121 | 32,557 | 26.27% |
| AAPL240621C00230000 | 2024-05-22 1:53PM EDT | 230.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 17,685 | 27.74% |
| AAPL240621C00235000 | 2024-05-22 10:43AM EDT | 235.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 22 | 9,635 | 30.27% |
| AAPL240621C00240000 | 2024-05-23 10:38AM EDT | 240.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 8,891 | 31.84% |
| AAPL240621C00245000 | 2024-05-21 11:55AM EDT | 245.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 6,832 | 34.38% |
| AAPL240621C00250000 | 2024-05-22 3:39PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 265 | 10,108 | 35.16% |
| AAPL240621C00255000 | 2024-05-22 3:44PM EDT | 255.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 3,020 | 37.50% |
| AAPL240621C00260000 | 2024-05-22 11:19AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 4,114 | 39.45% |
| AAPL240621C00265000 | 2024-05-22 2:48PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,799 | 41.80% |
| AAPL240621C00270000 | 2024-05-22 3:54PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 4,171 | 41.41% |
| AAPL240621C00275000 | 2024-05-22 3:21PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,635 | 42.97% |
| AAPL240621C00280000 | 2024-05-23 9:30AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,012 | 44.53% |
| AAPL240621C00285000 | 2024-05-13 3:28PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,273 | 46.88% |
| AAPL240621C00290000 | 2024-05-06 10:22AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,175 | 48.44% |
| AAPL240621C00300000 | 2024-05-15 12:32PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,294 | 51.56% |
| AAPL240621C00310000 | 2024-05-13 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,244 | 51.56% |
| AAPL240621C00320000 | 2024-05-22 2:08PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17,971 | 54.69% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00020000 | 2024-04-22 1:43PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL240621P00025000 | 2024-03-12 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 212.50% |
| AAPL240621P00030000 | 2024-02-28 10:32AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 7 | 212.50% |
| AAPL240621P00035000 | 2024-04-18 1:15PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 178.13% |
| AAPL240621P00040000 | 2024-02-22 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 51 | 190.63% |
| AAPL240621P00045000 | 2024-02-14 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 159.38% |
| AAPL240621P00050000 | 2024-05-16 1:03PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,617 | 140.63% |
| AAPL240621P00055000 | 2024-05-03 3:03PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 759 | 3,271 | 131.25% |
| AAPL240621P00060000 | 2024-05-10 3:46PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,663 | 121.88% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 393 | 112.50% |
| AAPL240621P00070000 | 2024-05-02 2:51PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,919 | 106.25% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 1,534 | 104.69% |
| AAPL240621P00080000 | 2024-05-22 2:45PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 7,081 | 93.75% |
| AAPL240621P00085000 | 2024-05-15 3:48PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,628 | 87.50% |
| AAPL240621P00090000 | 2024-05-20 9:32AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 2,865 | 81.25% |
| AAPL240621P00095000 | 2024-05-17 12:00PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,839 | 75.00% |
| AAPL240621P00100000 | 2024-05-20 3:44PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 6,149 | 68.75% |
| AAPL240621P00105000 | 2024-05-22 2:07PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 3,209 | 64.06% |
| AAPL240621P00110000 | 2024-05-22 12:41PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 6,069 | 65.63% |
| AAPL240621P00115000 | 2024-05-21 1:38PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,992 | 60.55% |
| AAPL240621P00120000 | 2024-05-22 2:16PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 11,124 | 55.47% |
| AAPL240621P00125000 | 2024-05-23 10:48AM EDT | 125.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 8,464 | 52.34% |
| AAPL240621P00130000 | 2024-05-22 3:20PM EDT | 130.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 17,373 | 50.00% |
| AAPL240621P00135000 | 2024-05-22 3:21PM EDT | 135.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 1 | 13,615 | 46.88% |
| AAPL240621P00140000 | 2024-05-23 11:08AM EDT | 140.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 30 | 31,051 | 43.36% |
| AAPL240621P00145000 | 2024-05-23 10:51AM EDT | 145.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 22 | 15,929 | 39.75% |
| AAPL240621P00150000 | 2024-05-23 11:55AM EDT | 150.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 103 | 38,718 | 36.62% |
| AAPL240621P00155000 | 2024-05-23 11:09AM EDT | 155.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 112 | 23,537 | 33.59% |
| AAPL240621P00160000 | 2024-05-23 11:21AM EDT | 160.00 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 303 | 47,431 | 30.37% |
| AAPL240621P00165000 | 2024-05-23 12:03PM EDT | 165.00 | 0.19 | 0.19 | 0.20 | +0.02 | +11.11% | 700 | 25,678 | 26.95% |
| AAPL240621P00170000 | 2024-05-23 11:56AM EDT | 170.00 | 0.28 | 0.28 | 0.30 | +0.02 | +7.69% | 537 | 54,769 | 23.98% |
| AAPL240621P00175000 | 2024-05-23 11:57AM EDT | 175.00 | 0.49 | 0.47 | 0.49 | +0.07 | +17.07% | 1,902 | 56,961 | 21.17% |
| AAPL240621P00180000 | 2024-05-23 12:02PM EDT | 180.00 | 0.92 | 0.91 | 0.93 | +0.15 | +18.99% | 1,043 | 71,863 | 18.99% |
| AAPL240621P00185000 | 2024-05-23 12:00PM EDT | 185.00 | 1.85 | 1.86 | 1.88 | +0.28 | +17.83% | 4,046 | 26,357 | 17.29% |
| AAPL240621P00190000 | 2024-05-23 11:59AM EDT | 190.00 | 3.67 | 3.70 | 3.80 | +0.50 | +15.77% | 1,247 | 24,573 | 16.32% |
| AAPL240621P00195000 | 2024-05-23 11:41AM EDT | 195.00 | 6.99 | 6.70 | 6.85 | +0.94 | +15.54% | 625 | 7,010 | 15.54% |
| AAPL240621P00200000 | 2024-05-23 11:59AM EDT | 200.00 | 10.67 | 10.70 | 10.85 | +1.17 | +12.32% | 22 | 6,917 | 14.26% |
| AAPL240621P00205000 | 2024-05-22 3:32PM EDT | 205.00 | 13.70 | 15.30 | 15.55 | 0.00 | - | 105 | 417 | 12.99% |
| AAPL240621P00210000 | 2024-05-23 11:10AM EDT | 210.00 | 20.60 | 20.20 | 20.40 | +1.40 | +7.29% | 5 | 879 | 0.00% |
| AAPL240621P00215000 | 2024-05-22 3:49PM EDT | 215.00 | 25.05 | 25.10 | 25.65 | +0.85 | +3.51% | 2 | 225 | 23.15% |
| AAPL240621P00220000 | 2024-05-22 3:00PM EDT | 220.00 | 28.95 | 30.10 | 30.70 | 0.00 | - | 14 | 3 | 27.88% |
| AAPL240621P00225000 | 2024-05-10 3:53PM EDT | 225.00 | 41.98 | 35.10 | 35.65 | 0.00 | - | 4 | 0 | 29.83% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 230.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 235.00 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621P00240000 | 2024-05-23 10:09AM EDT | 240.00 | 51.50 | 50.05 | 50.70 | +2.79 | +5.73% | 1 | 2 | 40.67% |
| AAPL240621P00245000 | 2024-05-22 3:37PM EDT | 245.00 | 53.72 | 55.10 | 55.70 | 0.00 | - | 2 | 0 | 43.60% |
| AAPL240621P00250000 | 2024-05-22 3:37PM EDT | 250.00 | 58.70 | 60.15 | 60.75 | 0.00 | - | 1 | 1 | 48.05% |
| AAPL240621P00255000 | 2024-05-22 3:37PM EDT | 255.00 | 63.71 | 65.10 | 65.85 | 0.00 | - | 1 | 0 | 53.71% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 260.00 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 165.14% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 265.00 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 151.93% |
| AAPL240621P00270000 | 2024-05-03 12:28PM EDT | 270.00 | 85.30 | 80.05 | 80.60 | 0.00 | - | 5 | 0 | 51.95% |
| AAPL240621P00275000 | 2024-04-02 3:44PM EDT | 275.00 | 105.93 | 100.95 | 102.80 | 0.00 | - | 2 | 0 | 182.32% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 322.94% |
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 290.00 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 199.32% |
| AAPL240621P00300000 | 2024-05-22 3:37PM EDT | 300.00 | 108.71 | 110.15 | 110.80 | 0.00 | - | 1 | 1 | 75.00% |
| AAPL240621P00310000 | 2024-05-22 3:37PM EDT | 310.00 | 118.72 | 120.10 | 120.55 | 0.00 | - | 1 | 0 | 63.67% |
| AAPL240621P00320000 | 2023-08-21 9:54AM EDT | 320.00 | 145.28 | 141.60 | 143.05 | 0.00 | - | 2 | 0 | 190.52% |
