La bourse est fermée
Dow Jones
38 824,19 +16,86 (+0,04 %) Nasdaq
17 144,78 -43,12 (-0,25 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0890 +0,0015 (+0,14 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
65 288,09 -549,77 (-0,84 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:31PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00005000 | 2024-06-06 9:30AM EDT | 5.00 | 191.15 | 190.35 | 191.00 | +0.73 | +0.38% | 1 | 5 | 140.63% |
| AAPL250117C00020000 | 2024-06-04 11:20AM EDT | 20.00 | 174.36 | 175.55 | 176.30 | 0.00 | - | 50 | 50 | 129.59% |
| AAPL250117C00025000 | 2024-05-28 9:30AM EDT | 25.00 | 167.25 | 170.80 | 171.45 | 0.00 | - | 1 | 10 | 126.76% |
| AAPL250117C00030000 | 2024-06-04 1:41PM EDT | 30.00 | 165.56 | 166.05 | 166.65 | 0.00 | - | 2 | 4 | 122.95% |
| AAPL250117C00035000 | 2024-06-04 2:28PM EDT | 35.00 | 161.27 | 161.15 | 161.80 | 0.00 | - | 4 | 3 | 116.06% |
| AAPL250117C00040000 | 2024-06-04 3:21PM EDT | 40.00 | 155.57 | 156.35 | 157.00 | 0.00 | - | 2 | 3 | 111.43% |
| AAPL250117C00045000 | 2024-06-04 2:56PM EDT | 45.00 | 151.29 | 151.50 | 152.20 | 0.00 | - | 4 | 22 | 106.45% |
| AAPL250117C00050000 | 2024-06-05 11:17AM EDT | 50.00 | 147.08 | 146.65 | 147.30 | 0.00 | - | 14 | 2,095 | 101.03% |
| AAPL250117C00055000 | 2024-06-04 10:07AM EDT | 55.00 | 139.06 | 141.95 | 142.60 | 0.00 | - | 4 | 1,477 | 98.29% |
| AAPL250117C00060000 | 2024-05-29 10:58AM EDT | 60.00 | 133.66 | 137.10 | 137.70 | 0.00 | - | 3 | 694 | 93.38% |
| AAPL250117C00065000 | 2024-05-09 3:38PM EDT | 65.00 | 121.44 | 132.25 | 132.95 | 0.00 | - | 110 | 583 | 89.60% |
| AAPL250117C00070000 | 2024-06-05 3:35PM EDT | 70.00 | 128.10 | 127.40 | 128.05 | 0.00 | - | 1 | 1,015 | 85.25% |
| AAPL250117C00075000 | 2024-05-29 9:34AM EDT | 75.00 | 118.00 | 122.60 | 123.30 | 0.00 | - | 1 | 1,747 | 81.98% |
| AAPL250117C00080000 | 2024-06-03 12:30PM EDT | 80.00 | 115.89 | 117.75 | 118.45 | 0.00 | - | 1 | 421 | 78.21% |
| AAPL250117C00085000 | 2024-05-09 3:17PM EDT | 85.00 | 102.00 | 112.95 | 113.60 | 0.00 | - | 28 | 392 | 74.78% |
| AAPL250117C00090000 | 2024-06-03 9:48AM EDT | 90.00 | 106.40 | 108.15 | 108.80 | 0.00 | - | 2 | 613 | 71.63% |
| AAPL250117C00095000 | 2024-06-06 9:30AM EDT | 95.00 | 103.31 | 103.35 | 103.95 | -0.96 | -0.92% | 1 | 2,598 | 68.40% |
| AAPL250117C00100000 | 2024-06-05 12:29PM EDT | 100.00 | 99.12 | 98.55 | 99.20 | 0.00 | - | 2 | 5,024 | 65.54% |
| AAPL250117C00105000 | 2024-05-21 3:29PM EDT | 105.00 | 91.01 | 93.65 | 94.25 | 0.00 | - | 10 | 831 | 61.95% |
| AAPL250117C00110000 | 2024-06-05 12:07PM EDT | 110.00 | 89.78 | 88.85 | 89.55 | 0.00 | - | 1 | 1,269 | 59.35% |
| AAPL250117C00115000 | 2024-05-21 3:11PM EDT | 115.00 | 81.75 | 84.15 | 84.75 | 0.00 | - | 247 | 1,365 | 56.76% |
| AAPL250117C00120000 | 2024-06-05 11:43AM EDT | 120.00 | 79.67 | 79.35 | 79.95 | -1.18 | -1.46% | 2 | 5,294 | 53.98% |
| AAPL250117C00125000 | 2024-06-06 10:10AM EDT | 125.00 | 74.93 | 74.65 | 75.25 | -0.46 | -0.61% | 2 | 3,728 | 51.62% |
| AAPL250117C00130000 | 2024-06-06 12:10PM EDT | 130.00 | 70.22 | 69.95 | 70.50 | -0.56 | -0.79% | 1 | 8,218 | 50.12% |
| AAPL250117C00135000 | 2024-05-30 11:18AM EDT | 135.00 | 62.00 | 65.20 | 65.80 | 0.00 | - | 2 | 8,743 | 47.66% |
| AAPL250117C00140000 | 2024-06-06 11:58AM EDT | 140.00 | 60.75 | 60.45 | 61.15 | -0.60 | -0.98% | 3 | 8,684 | 45.34% |
| AAPL250117C00145000 | 2024-06-06 10:40AM EDT | 145.00 | 56.30 | 55.85 | 56.40 | +0.94 | +1.70% | 1 | 4,378 | 42.71% |
| AAPL250117C00150000 | 2024-06-06 12:10PM EDT | 150.00 | 51.70 | 51.35 | 51.85 | -0.20 | -0.39% | 2 | 15,434 | 40.61% |
| AAPL250117C00155000 | 2024-06-05 3:46PM EDT | 155.00 | 47.50 | 47.10 | 47.40 | 0.00 | - | 5 | 4,631 | 38.68% |
| AAPL250117C00160000 | 2024-06-06 12:14PM EDT | 160.00 | 42.80 | 42.80 | 43.00 | +0.50 | +1.18% | 21 | 12,037 | 36.76% |
| AAPL250117C00165000 | 2024-06-06 11:59AM EDT | 165.00 | 38.45 | 38.45 | 38.70 | -0.45 | -1.16% | 182 | 12,501 | 34.94% |
| AAPL250117C00170000 | 2024-06-06 11:58AM EDT | 170.00 | 34.33 | 34.30 | 34.55 | -0.07 | -0.20% | 29 | 14,048 | 33.28% |
| AAPL250117C00175000 | 2024-06-06 11:18AM EDT | 175.00 | 30.50 | 30.20 | 30.55 | -0.60 | -1.93% | 36 | 9,904 | 31.72% |
| AAPL250117C00180000 | 2024-06-06 12:10PM EDT | 180.00 | 26.70 | 26.60 | 26.85 | -0.01 | -0.04% | 833 | 27,127 | 30.50% |
| AAPL250117C00185000 | 2024-06-06 12:11PM EDT | 185.00 | 23.15 | 23.10 | 23.25 | -0.15 | -0.64% | 757 | 20,135 | 29.18% |
| AAPL250117C00190000 | 2024-06-06 11:50AM EDT | 190.00 | 19.73 | 19.75 | 19.95 | -0.27 | -1.35% | 321 | 53,981 | 28.07% |
| AAPL250117C00195000 | 2024-06-06 12:09PM EDT | 195.00 | 16.73 | 16.70 | 16.90 | -0.07 | -0.42% | 210 | 22,326 | 27.05% |
| AAPL250117C00200000 | 2024-06-06 11:59AM EDT | 200.00 | 13.95 | 13.95 | 14.10 | -0.15 | -1.06% | 358 | 45,949 | 26.08% |
| AAPL250117C00205000 | 2024-06-06 12:14PM EDT | 205.00 | 11.57 | 11.50 | 11.65 | -0.08 | -0.69% | 146 | 17,994 | 25.29% |
| AAPL250117C00210000 | 2024-06-06 12:14PM EDT | 210.00 | 9.42 | 9.40 | 9.50 | -0.08 | -0.84% | 122 | 25,600 | 24.59% |
| AAPL250117C00215000 | 2024-06-06 11:52AM EDT | 215.00 | 7.50 | 7.55 | 7.65 | -0.09 | -1.19% | 21 | 14,272 | 23.98% |
| AAPL250117C00220000 | 2024-06-06 12:15PM EDT | 220.00 | 6.05 | 6.00 | 6.10 | -0.03 | -0.50% | 738 | 21,696 | 23.48% |
| AAPL250117C00225000 | 2024-06-06 11:38AM EDT | 225.00 | 4.76 | 4.70 | 4.85 | -0.04 | -0.83% | 59 | 19,297 | 23.13% |
| AAPL250117C00230000 | 2024-06-06 11:18AM EDT | 230.00 | 3.70 | 3.70 | 3.80 | -0.02 | -0.54% | 8 | 17,965 | 22.78% |
| AAPL250117C00235000 | 2024-06-06 12:11PM EDT | 235.00 | 2.90 | 2.87 | 2.95 | -0.04 | -1.36% | 524 | 20,965 | 22.49% |
| AAPL250117C00240000 | 2024-06-06 10:22AM EDT | 240.00 | 2.36 | 2.22 | 2.28 | +0.14 | +6.31% | 51 | 17,035 | 22.26% |
| AAPL250117C00245000 | 2024-06-06 10:22AM EDT | 245.00 | 1.76 | 1.72 | 1.78 | -0.09 | -4.86% | 28 | 10,081 | 22.18% |
| AAPL250117C00250000 | 2024-06-06 11:40AM EDT | 250.00 | 1.35 | 1.33 | 1.38 | +0.02 | +1.50% | 409 | 68,365 | 22.10% |
| AAPL250117C00255000 | 2024-06-06 12:08PM EDT | 255.00 | 1.06 | 1.03 | 1.07 | +0.03 | +2.91% | 11 | 27,007 | 22.06% |
| AAPL250117C00260000 | 2024-06-06 12:10PM EDT | 260.00 | 0.83 | 0.81 | 0.83 | +0.01 | +1.22% | 14 | 22,135 | 22.06% |
| AAPL250117C00265000 | 2024-06-06 11:30AM EDT | 265.00 | 0.67 | 0.64 | 0.67 | +0.01 | +1.52% | 16 | 21,921 | 22.24% |
| AAPL250117C00270000 | 2024-06-05 3:25PM EDT | 270.00 | 0.51 | 0.51 | 0.55 | 0.00 | - | 9 | 13,441 | 22.47% |
| AAPL250117C00275000 | 2024-06-06 12:01PM EDT | 275.00 | 0.42 | 0.41 | 0.44 | -0.01 | -2.33% | 23 | 12,865 | 22.61% |
| AAPL250117C00280000 | 2024-06-06 11:39AM EDT | 280.00 | 0.34 | 0.33 | 0.37 | -0.01 | -2.86% | 2 | 12,841 | 22.93% |
| AAPL250117C00285000 | 2024-06-06 9:47AM EDT | 285.00 | 0.28 | 0.28 | 0.31 | +0.01 | +3.70% | 4 | 1,719 | 23.19% |
| AAPL250117C00290000 | 2024-06-05 11:37AM EDT | 290.00 | 0.27 | 0.25 | 0.26 | +0.03 | +12.50% | 5 | 3,530 | 23.46% |
| AAPL250117C00300000 | 2024-06-06 10:46AM EDT | 300.00 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 24 | 59,474 | 24.07% |
| AAPL250117C00310000 | 2024-06-06 10:44AM EDT | 310.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 48 | 15,808 | 24.85% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00005000 | 2024-04-10 10:01AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 376 | 5,103 | 143.75% |
| AAPL250117P00010000 | 2024-04-11 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 273 | 115.63% |
| AAPL250117P00015000 | 2024-02-28 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 150 | 114.84% |
| AAPL250117P00020000 | 2024-03-01 4:44PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 127 | 988 | 95.31% |
| AAPL250117P00025000 | 2024-05-21 9:32AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,845 | 78.13% |
| AAPL250117P00030000 | 2024-04-29 11:41AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 700 | 765 | 80.47% |
| AAPL250117P00035000 | 2024-05-07 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 40 | 71.88% |
| AAPL250117P00040000 | 2024-04-16 9:48AM EDT | 40.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 183 | 67.97% |
| AAPL250117P00045000 | 2024-04-05 10:01AM EDT | 45.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 22 | 43 | 67.97% |
| AAPL250117P00050000 | 2024-06-05 12:23PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 6,060 | 57.03% |
| AAPL250117P00055000 | 2024-06-05 10:13AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 557 | 53.13% |
| AAPL250117P00060000 | 2024-06-05 10:10AM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,531 | 51.17% |
| AAPL250117P00065000 | 2024-05-24 2:32PM EDT | 65.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 871 | 50.98% |
| AAPL250117P00070000 | 2024-05-24 2:31PM EDT | 70.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 1,348 | 47.66% |
| AAPL250117P00075000 | 2024-06-06 9:30AM EDT | 75.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 2,049 | 45.70% |
| AAPL250117P00080000 | 2024-05-30 2:11PM EDT | 80.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 20 | 2,149 | 43.56% |
| AAPL250117P00085000 | 2024-05-31 12:27PM EDT | 85.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 30 | 2,592 | 41.41% |
| AAPL250117P00090000 | 2024-06-06 10:16AM EDT | 90.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 661 | 33,339 | 38.09% |
| AAPL250117P00095000 | 2024-06-06 9:30AM EDT | 95.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 30 | 5,988 | 36.82% |
| AAPL250117P00100000 | 2024-06-06 9:31AM EDT | 100.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 51 | 18,803 | 35.35% |
| AAPL250117P00105000 | 2024-06-06 11:01AM EDT | 105.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 30 | 21,216 | 33.69% |
| AAPL250117P00110000 | 2024-06-06 11:41AM EDT | 110.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 61 | 7,152 | 32.32% |
| AAPL250117P00115000 | 2024-06-06 12:10PM EDT | 115.00 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 114 | 5,617 | 31.49% |
| AAPL250117P00120000 | 2024-06-06 11:57AM EDT | 120.00 | 0.26 | 0.26 | 0.27 | -0.01 | -3.70% | 471 | 8,434 | 30.32% |
| AAPL250117P00125000 | 2024-06-06 11:26AM EDT | 125.00 | 0.36 | 0.35 | 0.36 | -0.02 | -5.26% | 11 | 19,554 | 29.40% |
| AAPL250117P00130000 | 2024-06-06 12:01PM EDT | 130.00 | 0.46 | 0.45 | 0.46 | 0.00 | - | 4 | 20,818 | 28.30% |
| AAPL250117P00135000 | 2024-06-05 11:36AM EDT | 135.00 | 0.59 | 0.58 | 0.61 | 0.00 | - | 2 | 17,775 | 27.44% |
| AAPL250117P00140000 | 2024-06-06 11:41AM EDT | 140.00 | 0.75 | 0.75 | 0.78 | -0.02 | -2.60% | 5 | 18,343 | 26.44% |
| AAPL250117P00145000 | 2024-06-06 11:48AM EDT | 145.00 | 0.97 | 0.97 | 1.01 | -0.01 | -1.02% | 49 | 17,040 | 25.55% |
| AAPL250117P00150000 | 2024-06-06 11:45AM EDT | 150.00 | 1.27 | 1.25 | 1.30 | +0.01 | +0.79% | 207 | 20,338 | 24.67% |
| AAPL250117P00155000 | 2024-06-06 11:45AM EDT | 155.00 | 1.63 | 1.62 | 1.66 | -0.02 | -1.21% | 4 | 16,481 | 23.79% |
| AAPL250117P00160000 | 2024-06-06 10:25AM EDT | 160.00 | 2.06 | 2.07 | 2.13 | -0.04 | -1.90% | 3 | 26,024 | 22.97% |
| AAPL250117P00165000 | 2024-06-06 11:55AM EDT | 165.00 | 2.68 | 2.65 | 2.72 | +0.05 | +1.90% | 58 | 20,307 | 22.17% |
| AAPL250117P00170000 | 2024-06-06 11:40AM EDT | 170.00 | 3.40 | 3.35 | 3.50 | 0.00 | - | 6 | 49,886 | 21.50% |
| AAPL250117P00175000 | 2024-06-06 10:56AM EDT | 175.00 | 4.30 | 4.30 | 4.40 | +0.03 | +0.70% | 11 | 19,065 | 20.69% |
| AAPL250117P00180000 | 2024-06-06 12:10PM EDT | 180.00 | 5.45 | 5.40 | 5.50 | +0.05 | +0.93% | 617 | 56,807 | 19.89% |
| AAPL250117P00185000 | 2024-06-06 12:11PM EDT | 185.00 | 6.75 | 6.75 | 6.90 | 0.00 | - | 816 | 25,646 | 19.20% |
| AAPL250117P00190000 | 2024-06-06 12:10PM EDT | 190.00 | 8.43 | 8.35 | 8.55 | +0.23 | +2.80% | 117 | 25,007 | 18.46% |
| AAPL250117P00195000 | 2024-06-06 10:54AM EDT | 195.00 | 10.37 | 10.30 | 10.45 | +0.22 | +2.17% | 11 | 13,185 | 17.61% |
| AAPL250117P00200000 | 2024-06-06 12:09PM EDT | 200.00 | 12.65 | 12.60 | 12.70 | +0.10 | +0.80% | 61 | 13,491 | 16.76% |
| AAPL250117P00205000 | 2024-06-05 3:52PM EDT | 205.00 | 15.28 | 15.20 | 15.55 | 0.00 | - | 14 | 3,615 | 16.27% |
| AAPL250117P00210000 | 2024-06-06 11:30AM EDT | 210.00 | 18.21 | 18.20 | 18.65 | +0.21 | +1.17% | 1 | 582 | 15.54% |
| AAPL250117P00215000 | 2024-06-05 3:50PM EDT | 215.00 | 21.35 | 21.50 | 22.15 | 0.00 | - | 6 | 200 | 14.82% |
| AAPL250117P00220000 | 2024-06-06 10:01AM EDT | 220.00 | 25.25 | 25.30 | 25.80 | +0.04 | +0.16% | 10 | 414 | 13.45% |
| AAPL250117P00225000 | 2024-06-05 11:50AM EDT | 225.00 | 29.21 | 29.70 | 30.20 | 0.00 | - | 1 | 25 | 13.14% |
| AAPL250117P00230000 | 2024-06-03 1:11PM EDT | 230.00 | 37.07 | 34.15 | 34.80 | 0.00 | - | 2 | 2 | 12.77% |
| AAPL250117P00235000 | 2024-06-05 9:47AM EDT | 235.00 | 39.89 | 38.95 | 39.75 | 0.00 | - | 2 | 4 | 13.77% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 240.00 | 69.80 | 56.05 | 57.20 | 0.00 | - | 2 | 2 | 44.21% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.92 | 61.05 | 62.20 | 0.00 | - | 2 | 0 | 46.15% |
| AAPL250117P00250000 | 2024-05-30 11:32AM EDT | 250.00 | 58.32 | 54.00 | 54.80 | 0.00 | - | 1 | 1 | 17.70% |
| AAPL250117P00255000 | 2024-05-22 3:37PM EDT | 255.00 | 63.70 | 58.80 | 59.85 | 0.00 | - | 1 | 0 | 19.17% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 260.00 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 71.10% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 265.00 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 50.72% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 270.00 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 52.30% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 74.41% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 280.00 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 81.16% |
| AAPL250117P00285000 | 2023-08-18 3:25PM EDT | 285.00 | 110.88 | 109.60 | 111.85 | 0.00 | - | 2 | 0 | 74.68% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 290.00 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 67.57% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 300.00 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 95.52% |
| AAPL250117P00310000 | 2024-06-03 9:42AM EDT | 310.00 | 116.37 | 113.85 | 114.85 | 0.00 | - | 50 | 0 | 29.81% |
