Marchés français ouverture 2 h 31 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 730,14 +239,97 (+0,62 %) EUR/USD
1,0892 +0,0018 (+0,16 %) HANG SENG
18 533,22 +108,26 (+0,59 %) Bitcoin EUR
65 167,88 -10,18 (-0,02 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00050000 | 2024-06-05 3:28PM EDT | 50.00 | 147.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 55.00 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 0.00% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 60.00 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 0.00% |
| AAPL241220C00065000 | 2024-05-08 10:32AM EDT | 65.00 | 118.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL241220C00070000 | 2024-05-31 3:56PM EDT | 70.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00075000 | 2024-05-08 10:45AM EDT | 75.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00080000 | 2024-05-03 9:35AM EDT | 80.00 | 107.00 | 112.50 | 116.20 | 0.00 | - | 2 | 767 | 57.57% |
| AAPL241220C00085000 | 2024-05-07 3:29PM EDT | 85.00 | 99.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00090000 | 2024-05-21 10:10AM EDT | 90.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220C00095000 | 2024-06-03 12:13PM EDT | 95.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00100000 | 2024-05-31 9:30AM EDT | 100.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220C00105000 | 2024-06-04 11:26AM EDT | 105.00 | 92.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00110000 | 2024-05-28 12:33PM EDT | 110.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220C00115000 | 2024-05-07 3:23PM EDT | 115.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL241220C00120000 | 2024-06-03 9:36AM EDT | 120.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00125000 | 2024-06-03 11:07AM EDT | 125.00 | 72.49 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL241220C00130000 | 2024-06-05 12:08PM EDT | 130.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00135000 | 2024-06-05 11:07AM EDT | 135.00 | 64.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00140000 | 2024-06-05 10:17AM EDT | 140.00 | 60.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00145000 | 2024-06-04 12:37PM EDT | 145.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL241220C00150000 | 2024-06-04 2:00PM EDT | 150.00 | 49.93 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL241220C00155000 | 2024-06-05 1:32PM EDT | 155.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220C00160000 | 2024-06-05 3:35PM EDT | 160.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220C00165000 | 2024-06-05 3:07PM EDT | 165.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00170000 | 2024-06-05 3:18PM EDT | 170.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL241220C00175000 | 2024-06-05 3:09PM EDT | 175.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220C00180000 | 2024-06-05 3:53PM EDT | 180.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AAPL241220C00185000 | 2024-06-05 2:45PM EDT | 185.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL241220C00190000 | 2024-06-05 3:57PM EDT | 190.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AAPL241220C00195000 | 2024-06-05 3:54PM EDT | 195.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| AAPL241220C00200000 | 2024-06-05 3:49PM EDT | 200.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.78% |
| AAPL241220C00205000 | 2024-06-05 3:52PM EDT | 205.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 1.56% |
| AAPL241220C00210000 | 2024-06-05 3:54PM EDT | 210.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 1.56% |
| AAPL241220C00215000 | 2024-06-05 3:50PM EDT | 215.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| AAPL241220C00220000 | 2024-06-05 3:51PM EDT | 220.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| AAPL241220C00225000 | 2024-06-05 2:03PM EDT | 225.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| AAPL241220C00230000 | 2024-06-05 3:39PM EDT | 230.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL241220C00235000 | 2024-06-05 3:27PM EDT | 235.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AAPL241220C00240000 | 2024-06-05 2:09PM EDT | 240.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| AAPL241220C00245000 | 2024-06-05 2:12PM EDT | 245.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL241220C00250000 | 2024-06-05 3:13PM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| AAPL241220C00255000 | 2024-06-05 2:43PM EDT | 255.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL241220C00260000 | 2024-06-04 1:23PM EDT | 260.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL241220C00265000 | 2024-06-05 12:16PM EDT | 265.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL241220C00270000 | 2024-06-05 12:41PM EDT | 270.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL241220C00275000 | 2024-06-05 1:57PM EDT | 275.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220C00280000 | 2024-06-05 11:35AM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL241220C00285000 | 2024-06-05 11:45AM EDT | 285.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220C00290000 | 2024-05-23 1:26PM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| AAPL241220C00295000 | 2024-06-05 10:20AM EDT | 295.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220C00300000 | 2024-05-31 12:02PM EDT | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL241220C00305000 | 2024-05-29 2:22PM EDT | 305.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL241220C00310000 | 2024-06-05 11:03AM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2024-06-05 9:32AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL241220P00055000 | 2024-05-29 12:07PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241220P00060000 | 2024-06-05 10:36AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL241220P00065000 | 2024-05-24 9:52AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241220P00070000 | 2024-05-09 12:11PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241220P00075000 | 2024-06-03 10:29AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL241220P00080000 | 2024-06-04 11:06AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL241220P00085000 | 2024-05-30 2:06PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL241220P00090000 | 2024-06-05 11:56AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| AAPL241220P00095000 | 2024-06-05 2:13PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL241220P00100000 | 2024-06-05 11:40AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| AAPL241220P00105000 | 2024-06-05 3:29PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| AAPL241220P00110000 | 2024-06-05 11:56AM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AAPL241220P00115000 | 2024-06-05 9:30AM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241220P00120000 | 2024-06-05 2:50PM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL241220P00125000 | 2024-06-05 2:50PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241220P00130000 | 2024-06-05 11:43AM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| AAPL241220P00135000 | 2024-06-04 12:04PM EDT | 135.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241220P00140000 | 2024-06-05 2:47PM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL241220P00145000 | 2024-06-05 3:28PM EDT | 145.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL241220P00150000 | 2024-06-05 3:35PM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AAPL241220P00155000 | 2024-06-05 11:58AM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241220P00160000 | 2024-06-05 3:36PM EDT | 160.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| AAPL241220P00165000 | 2024-06-05 3:34PM EDT | 165.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 6.25% |
| AAPL241220P00170000 | 2024-06-05 3:59PM EDT | 170.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 3.13% |
| AAPL241220P00175000 | 2024-06-05 3:33PM EDT | 175.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| AAPL241220P00180000 | 2024-06-05 3:11PM EDT | 180.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| AAPL241220P00185000 | 2024-06-05 3:50PM EDT | 185.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AAPL241220P00190000 | 2024-06-05 3:08PM EDT | 190.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 0.78% |
| AAPL241220P00195000 | 2024-06-05 3:55PM EDT | 195.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.20% |
| AAPL241220P00200000 | 2024-06-05 3:50PM EDT | 200.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241220P00205000 | 2024-06-05 12:02PM EDT | 205.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL241220P00210000 | 2024-06-05 3:41PM EDT | 210.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220P00215000 | 2024-06-05 3:41PM EDT | 215.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-05-15 10:24AM EDT | 220.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220P00225000 | 2024-06-05 12:13PM EDT | 225.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL241220P00230000 | 2024-06-03 3:17PM EDT | 230.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-05-08 9:34AM EDT | 235.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00240000 | 2024-06-05 2:20PM EDT | 240.00 | 44.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-06-05 9:46AM EDT | 245.00 | 49.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00250000 | 2024-05-10 3:53PM EDT | 250.00 | 66.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220P00255000 | 2024-05-10 3:53PM EDT | 255.00 | 71.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 260.00 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 61.01% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 265.00 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 60.49% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 270.00 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 46.06% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 280.00 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 54.64% |
| AAPL241220P00295000 | 2024-04-08 10:07AM EDT | 295.00 | 126.00 | 112.40 | 113.45 | 0.00 | - | 5 | 0 | 68.09% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 300.00 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 45.50% |
| AAPL241220P00305000 | 2023-07-17 2:52PM EDT | 305.00 | 111.27 | 127.25 | 130.10 | 0.00 | - | - | 0 | 82.28% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 310.00 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 91.47% |
