La bourse est fermée
Dow Jones
39 404,35 -266,69 (-0,67 %) Nasdaq
16 941,22 +139,67 (+0,83 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 887,97 -1 980,61 (-3,05 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:39PM EDT. Marché ouvert.
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628C00130000 | 2024-05-17 3:52PM EDT | 130.00 | 60.90 | 59.90 | 60.40 | 0.00 | - | 1 | 1 | 70.17% |
| AAPL240628C00160000 | 2024-05-17 3:15PM EDT | 160.00 | 31.18 | 30.35 | 30.70 | 0.00 | - | 1 | 11 | 42.69% |
| AAPL240628C00165000 | 2024-05-22 3:41PM EDT | 165.00 | 24.98 | 25.40 | 25.80 | -2.29 | -8.40% | 6 | 38 | 37.70% |
| AAPL240628C00170000 | 2024-05-22 3:04PM EDT | 170.00 | 22.18 | 20.70 | 20.90 | 0.00 | - | 15 | 72 | 32.51% |
| AAPL240628C00175000 | 2024-05-22 9:36AM EDT | 175.00 | 19.00 | 15.95 | 16.15 | 0.00 | - | 3 | 54 | 28.04% |
| AAPL240628C00180000 | 2024-05-23 12:01PM EDT | 180.00 | 11.62 | 11.50 | 11.60 | -1.43 | -10.96% | 87 | 277 | 23.99% |
| AAPL240628C00185000 | 2024-05-23 11:27AM EDT | 185.00 | 7.60 | 7.55 | 7.65 | -1.10 | -12.64% | 77 | 996 | 21.41% |
| AAPL240628C00190000 | 2024-05-23 12:21PM EDT | 190.00 | 4.50 | 4.45 | 4.50 | -0.83 | -15.87% | 416 | 1,144 | 19.71% |
| AAPL240628C00195000 | 2024-05-23 12:22PM EDT | 195.00 | 2.30 | 2.31 | 2.36 | -0.58 | -20.14% | 318 | 1,872 | 18.84% |
| AAPL240628C00200000 | 2024-05-23 12:14PM EDT | 200.00 | 1.12 | 1.11 | 1.15 | -0.31 | -21.68% | 1,087 | 3,011 | 18.70% |
| AAPL240628C00205000 | 2024-05-23 12:05PM EDT | 205.00 | 0.54 | 0.54 | 0.56 | -0.15 | -21.74% | 376 | 2,146 | 19.17% |
| AAPL240628C00210000 | 2024-05-23 10:39AM EDT | 210.00 | 0.27 | 0.28 | 0.30 | -0.07 | -20.59% | 25 | 1,216 | 20.22% |
| AAPL240628C00215000 | 2024-05-23 11:09AM EDT | 215.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 17 | 232 | 21.39% |
| AAPL240628C00220000 | 2024-05-23 10:30AM EDT | 220.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 26 | 170 | 22.85% |
| AAPL240628C00225000 | 2024-05-23 10:57AM EDT | 225.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 6 | 123 | 24.61% |
| AAPL240628C00230000 | 2024-05-23 9:30AM EDT | 230.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 21 | 26.17% |
| AAPL240628C00235000 | 2024-05-17 12:17PM EDT | 235.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 26 | 26 | 27.34% |
| AAPL240628C00240000 | 2024-05-21 11:13AM EDT | 240.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 14 | 30.47% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628P00130000 | 2024-05-13 12:41PM EDT | 130.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 6 | 6 | 46.48% |
| AAPL240628P00140000 | 2024-05-22 9:30AM EDT | 140.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 189 | 1,379 | 39.06% |
| AAPL240628P00145000 | 2024-05-22 12:19PM EDT | 145.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 205 | 263 | 36.52% |
| AAPL240628P00150000 | 2024-05-22 11:38AM EDT | 150.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 1 | 2,789 | 33.50% |
| AAPL240628P00155000 | 2024-05-23 9:30AM EDT | 155.00 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 3 | 2,313 | 30.62% |
| AAPL240628P00160000 | 2024-05-23 10:33AM EDT | 160.00 | 0.17 | 0.16 | 0.17 | +0.04 | +30.77% | 10 | 4,657 | 27.93% |
| AAPL240628P00165000 | 2024-05-23 11:46AM EDT | 165.00 | 0.24 | 0.23 | 0.24 | +0.07 | +41.18% | 28 | 1,200 | 25.12% |
| AAPL240628P00170000 | 2024-05-23 12:06PM EDT | 170.00 | 0.36 | 0.35 | 0.37 | +0.05 | +16.13% | 68 | 393 | 22.58% |
| AAPL240628P00175000 | 2024-05-23 11:45AM EDT | 175.00 | 0.62 | 0.59 | 0.60 | +0.09 | +16.98% | 58 | 1,196 | 20.12% |
| AAPL240628P00180000 | 2024-05-23 12:23PM EDT | 180.00 | 1.12 | 1.10 | 1.12 | +0.19 | +20.43% | 291 | 1,566 | 18.32% |
| AAPL240628P00185000 | 2024-05-23 12:16PM EDT | 185.00 | 2.15 | 2.13 | 2.16 | +0.36 | +20.11% | 220 | 10,718 | 16.87% |
| AAPL240628P00190000 | 2024-05-23 12:22PM EDT | 190.00 | 4.05 | 4.00 | 4.05 | +0.63 | +18.42% | 4,448 | 5,385 | 15.73% |
| AAPL240628P00195000 | 2024-05-23 11:31AM EDT | 195.00 | 6.94 | 6.90 | 7.10 | +0.64 | +10.16% | 16 | 246 | 15.21% |
| AAPL240628P00200000 | 2024-05-23 10:03AM EDT | 200.00 | 11.15 | 10.85 | 11.05 | +2.00 | +21.86% | 1 | 30 | 14.54% |
| AAPL240628P00205000 | 2024-05-23 12:22PM EDT | 205.00 | 15.55 | 15.40 | 15.60 | +1.04 | +7.72% | 10 | 8 | 13.04% |
| AAPL240628P00215000 | 2024-05-23 9:34AM EDT | 215.00 | 25.10 | 25.10 | 25.85 | +2.03 | +8.80% | 2 | 2 | 24.39% |
| AAPL240628P00225000 | 2024-05-22 2:47PM EDT | 225.00 | 33.85 | 35.15 | 35.80 | 0.00 | - | 110 | 46 | 30.18% |
