La bourse ferme dans 1 h 5 min
CAC 40
8 107,42 +15,31 (+0,19 %) Euro Stoxx 50
5 041,21 +16,04 (+0,32 %) Dow Jones
39 416,57 -254,47 (-0,64 %) EUR/USD
1,0835 +0,0008 (+0,08 %) Gold future
2 354,70 -38,20 (-1,60 %) Bitcoin EUR
62 814,55 -1 740,89 (-2,70 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:24AM EDT. Marché ouvert.
Options d’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250321C00050000 | 2024-05-20 9:51AM EDT | 50.00 | 142.00 | 139.00 | 142.50 | 0.00 | - | 1 | 9 | 94.87% |
| AAPL250321C00060000 | 2024-05-01 9:32AM EDT | 60.00 | 112.00 | 129.55 | 132.20 | 0.00 | - | 1 | 9 | 83.65% |
| AAPL250321C00065000 | 2024-05-13 12:24PM EDT | 65.00 | 123.71 | 124.95 | 126.95 | 0.00 | - | 3 | 25 | 78.86% |
| AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 75.00 | 99.62 | 102.80 | 105.70 | 0.00 | - | 10 | 11 | 0.00% |
| AAPL250321C00080000 | 2024-04-10 1:36PM EDT | 80.00 | 91.36 | 104.65 | 107.70 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL250321C00085000 | 2024-05-09 10:18AM EDT | 85.00 | 101.63 | 105.55 | 108.30 | 0.00 | - | 1 | 193 | 66.59% |
| AAPL250321C00090000 | 2024-05-09 2:41PM EDT | 90.00 | 98.07 | 101.45 | 103.55 | 0.00 | - | 1 | 82 | 65.34% |
| AAPL250321C00095000 | 2024-05-17 12:18PM EDT | 95.00 | 98.97 | 96.35 | 98.75 | 0.00 | - | 1 | 8 | 61.56% |
| AAPL250321C00100000 | 2024-05-20 11:22AM EDT | 100.00 | 95.48 | 92.20 | 93.80 | 0.00 | - | 1 | 246 | 59.64% |
| AAPL250321C00105000 | 2024-05-21 10:51AM EDT | 105.00 | 91.44 | 87.70 | 89.05 | 0.00 | - | 2 | 169 | 57.37% |
| AAPL250321C00110000 | 2024-05-15 10:46AM EDT | 110.00 | 84.57 | 82.85 | 84.00 | 0.00 | - | 1 | 38 | 53.94% |
| AAPL250321C00115000 | 2024-05-03 10:23AM EDT | 115.00 | 74.32 | 78.25 | 79.35 | 0.00 | - | 1 | 14 | 51.73% |
| AAPL250321C00120000 | 2024-05-21 2:12PM EDT | 120.00 | 77.75 | 73.65 | 74.65 | 0.00 | - | 1 | 90 | 50.96% |
| AAPL250321C00125000 | 2024-05-15 11:01AM EDT | 125.00 | 70.67 | 69.05 | 70.00 | 0.00 | - | 1 | 79 | 48.57% |
| AAPL250321C00130000 | 2024-05-21 10:18AM EDT | 130.00 | 68.65 | 64.85 | 65.75 | 0.00 | - | 1 | 205 | 47.23% |
| AAPL250321C00135000 | 2024-05-13 1:25PM EDT | 135.00 | 59.00 | 59.95 | 61.20 | 0.00 | - | 2 | 84 | 45.02% |
| AAPL250321C00140000 | 2024-05-23 9:34AM EDT | 140.00 | 57.25 | 55.65 | 56.25 | -1.08 | -1.85% | 13 | 317 | 41.86% |
| AAPL250321C00145000 | 2024-05-21 9:38AM EDT | 145.00 | 52.55 | 51.35 | 51.85 | -1.75 | -3.22% | 7 | 158 | 39.98% |
| AAPL250321C00150000 | 2024-05-22 1:25PM EDT | 150.00 | 47.72 | 47.05 | 47.40 | -1.98 | -3.83% | 2 | 1,971 | 37.92% |
| AAPL250321C00155000 | 2024-05-22 2:47PM EDT | 155.00 | 44.87 | 42.90 | 43.20 | 0.00 | - | 7 | 2,490 | 36.29% |
| AAPL250321C00160000 | 2024-05-21 3:34PM EDT | 160.00 | 42.35 | 38.80 | 39.10 | 0.00 | - | 3 | 702 | 34.72% |
| AAPL250321C00165000 | 2024-05-22 3:16PM EDT | 165.00 | 36.85 | 34.90 | 35.35 | 0.00 | - | 3 | 1,134 | 33.62% |
| AAPL250321C00170000 | 2024-05-22 12:31PM EDT | 170.00 | 31.60 | 31.10 | 31.40 | -1.85 | -5.24% | 1 | 1,841 | 31.99% |
| AAPL250321C00175000 | 2024-05-23 9:54AM EDT | 175.00 | 27.85 | 27.40 | 28.00 | -1.90 | -6.39% | 5 | 1,350 | 31.07% |
| AAPL250321C00180000 | 2024-05-23 9:56AM EDT | 180.00 | 24.69 | 24.30 | 24.50 | -1.03 | -4.00% | 16 | 3,114 | 29.77% |
| AAPL250321C00185000 | 2024-05-23 9:54AM EDT | 185.00 | 21.51 | 21.20 | 21.50 | -1.29 | -5.66% | 32 | 7,816 | 28.99% |
| AAPL250321C00190000 | 2024-05-22 3:40PM EDT | 190.00 | 19.26 | 18.10 | 18.35 | -0.49 | -2.48% | 1 | 5,835 | 27.71% |
| AAPL250321C00195000 | 2024-05-22 3:11PM EDT | 195.00 | 16.76 | 15.40 | 15.65 | 0.00 | - | 86 | 4,186 | 26.83% |
| AAPL250321C00200000 | 2024-05-23 9:32AM EDT | 200.00 | 13.80 | 13.15 | 13.35 | -0.65 | -4.50% | 6 | 7,108 | 26.23% |
| AAPL250321C00205000 | 2024-05-23 9:55AM EDT | 205.00 | 11.00 | 10.85 | 11.05 | -1.05 | -8.71% | 1 | 8,080 | 25.32% |
| AAPL250321C00210000 | 2024-05-22 11:41AM EDT | 210.00 | 10.38 | 9.00 | 9.25 | 0.00 | - | 15 | 6,337 | 24.84% |
| AAPL250321C00215000 | 2024-05-23 9:57AM EDT | 215.00 | 7.58 | 7.35 | 7.55 | -1.10 | -12.67% | 107 | 1,611 | 24.20% |
| AAPL250321C00220000 | 2024-05-22 3:04PM EDT | 220.00 | 6.20 | 5.95 | 6.15 | -0.55 | -7.53% | 8 | 1,283 | 23.72% |
| AAPL250321C00225000 | 2024-05-23 9:44AM EDT | 225.00 | 5.00 | 4.80 | 4.95 | -0.40 | -7.41% | 1 | 1,674 | 23.27% |
| AAPL250321C00230000 | 2024-05-22 3:56PM EDT | 230.00 | 4.38 | 3.85 | 3.95 | 0.00 | - | 33 | 2,306 | 22.87% |
| AAPL250321C00235000 | 2024-05-23 9:48AM EDT | 235.00 | 3.20 | 3.05 | 3.15 | -0.62 | -16.23% | 12 | 5,416 | 22.57% |
| AAPL250321C00240000 | 2024-05-22 9:38AM EDT | 240.00 | 3.05 | 2.42 | 2.49 | 0.00 | - | 1 | 805 | 22.30% |
| AAPL250321C00245000 | 2024-05-22 3:59PM EDT | 245.00 | 2.25 | 1.91 | 1.98 | 0.00 | - | 2 | 484 | 22.13% |
| AAPL250321C00250000 | 2024-05-22 11:00AM EDT | 250.00 | 1.88 | 1.50 | 1.59 | 0.00 | - | 6 | 2,027 | 22.06% |
| AAPL250321C00260000 | 2024-05-22 9:38AM EDT | 260.00 | 1.25 | 0.99 | 1.04 | 0.00 | - | 1 | 1,299 | 22.06% |
| AAPL250321C00270000 | 2024-05-23 9:30AM EDT | 270.00 | 0.75 | 0.65 | 0.71 | -0.01 | -1.32% | 1 | 1,301 | 22.29% |
| AAPL250321C00280000 | 2024-05-20 11:56AM EDT | 280.00 | 0.50 | 0.45 | 0.50 | 0.00 | - | 5 | 774 | 22.62% |
| AAPL250321C00290000 | 2024-05-22 10:07AM EDT | 290.00 | 0.38 | 0.32 | 0.36 | 0.00 | - | 1 | 938 | 23.00% |
| AAPL250321C00300000 | 2024-05-21 12:38PM EDT | 300.00 | 0.29 | 0.23 | 0.28 | 0.00 | - | 31 | 1,814 | 23.58% |
| AAPL250321C00310000 | 2024-05-22 3:49PM EDT | 310.00 | 0.22 | 0.17 | 0.23 | 0.00 | - | 100 | 359 | 24.29% |
| AAPL250321C00320000 | 2024-05-21 9:30AM EDT | 320.00 | 0.15 | 0.13 | 0.19 | 0.00 | - | 16 | 117 | 24.95% |
| AAPL250321C00330000 | 2024-05-14 3:21PM EDT | 330.00 | 0.12 | 0.10 | 0.17 | 0.00 | - | 100 | 325 | 25.83% |
| AAPL250321C00340000 | 2024-05-23 9:43AM EDT | 340.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 200 | 471 | 26.37% |
| AAPL250321C00350000 | 2024-05-23 9:30AM EDT | 350.00 | 0.10 | 0.07 | 0.14 | +0.01 | +11.11% | 1 | 717 | 27.44% |
| AAPL250321C00360000 | 2024-05-23 9:40AM EDT | 360.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 200 | 789 | 27.74% |
| AAPL250321C00370000 | 2024-05-20 3:12PM EDT | 370.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 200 | 1,596 | 28.76% |
| AAPL250321C00380000 | 2024-05-22 9:30AM EDT | 380.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 11 | 10,204 | 29.40% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250321P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 5 | 502 | 52.73% |
| AAPL250321P00055000 | 2024-05-16 9:38AM EDT | 55.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 5 | 879 | 52.15% |
| AAPL250321P00060000 | 2024-05-13 12:16PM EDT | 60.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 130 | 427 | 48.63% |
| AAPL250321P00065000 | 2024-05-06 3:37PM EDT | 65.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 158 | 46.00% |
| AAPL250321P00070000 | 2024-05-08 3:40PM EDT | 70.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 3 | 213 | 44.04% |
| AAPL250321P00075000 | 2024-05-22 3:28PM EDT | 75.00 | 0.04 | 0.04 | 0.11 | 0.00 | - | 1 | 232 | 41.60% |
| AAPL250321P00080000 | 2024-05-21 9:32AM EDT | 80.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 50 | 113 | 39.31% |
| AAPL250321P00085000 | 2024-05-15 9:30AM EDT | 85.00 | 0.12 | 0.07 | 0.13 | 0.00 | - | 1 | 61 | 37.11% |
| AAPL250321P00090000 | 2024-05-14 9:30AM EDT | 90.00 | 0.16 | 0.10 | 0.17 | 0.00 | - | 1 | 30 | 35.84% |
| AAPL250321P00095000 | 2024-05-09 11:22AM EDT | 95.00 | 0.20 | 0.14 | 0.21 | 0.00 | - | 1 | 72 | 34.42% |
| AAPL250321P00100000 | 2024-05-23 9:30AM EDT | 100.00 | 0.23 | 0.19 | 0.26 | +0.01 | +4.55% | 1 | 842 | 33.06% |
| AAPL250321P00105000 | 2024-05-17 3:49PM EDT | 105.00 | 0.28 | 0.25 | 0.32 | 0.00 | - | 30 | 104 | 31.74% |
| AAPL250321P00110000 | 2024-05-17 2:53PM EDT | 110.00 | 0.33 | 0.35 | 0.40 | 0.00 | - | 1 | 387 | 30.57% |
| AAPL250321P00115000 | 2024-05-21 10:12AM EDT | 115.00 | 0.44 | 0.45 | 0.51 | 0.00 | - | 1 | 2,635 | 29.54% |
| AAPL250321P00120000 | 2024-05-21 12:03PM EDT | 120.00 | 0.55 | 0.59 | 0.66 | 0.00 | - | 1 | 1,929 | 28.66% |
| AAPL250321P00125000 | 2024-05-22 2:31PM EDT | 125.00 | 0.72 | 0.76 | 0.84 | 0.00 | - | 1 | 1,863 | 27.75% |
| AAPL250321P00130000 | 2024-05-23 9:54AM EDT | 130.00 | 0.97 | 0.96 | 1.04 | +0.06 | +6.59% | 3 | 5,130 | 26.72% |
| AAPL250321P00135000 | 2024-05-23 9:54AM EDT | 135.00 | 1.23 | 1.24 | 1.29 | +0.09 | +7.89% | 6 | 2,171 | 25.76% |
| AAPL250321P00140000 | 2024-05-22 2:02PM EDT | 140.00 | 1.53 | 1.53 | 1.60 | +0.08 | +5.52% | 1 | 2,046 | 24.82% |
| AAPL250321P00145000 | 2024-05-17 11:53AM EDT | 145.00 | 1.87 | 1.93 | 2.01 | 0.00 | - | 1 | 5,266 | 24.01% |
| AAPL250321P00150000 | 2024-05-22 1:43PM EDT | 150.00 | 2.39 | 2.42 | 2.49 | +0.14 | +6.22% | 1 | 19,327 | 23.15% |
| AAPL250321P00155000 | 2024-05-21 11:12AM EDT | 155.00 | 2.63 | 3.00 | 3.10 | 0.00 | - | 10 | 6,497 | 22.37% |
| AAPL250321P00160000 | 2024-05-23 9:55AM EDT | 160.00 | 3.75 | 3.75 | 3.85 | +0.30 | +8.70% | 15 | 2,770 | 21.63% |
| AAPL250321P00165000 | 2024-05-22 9:33AM EDT | 165.00 | 4.12 | 4.60 | 4.75 | 0.00 | - | 1 | 9,208 | 20.88% |
| AAPL250321P00170000 | 2024-05-23 10:07AM EDT | 170.00 | 5.75 | 5.70 | 5.85 | +0.42 | +7.88% | 1 | 10,426 | 20.17% |
| AAPL250321P00175000 | 2024-05-22 3:37PM EDT | 175.00 | 6.70 | 6.95 | 7.10 | +0.33 | +5.18% | 1 | 2,150 | 19.37% |
| AAPL250321P00180000 | 2024-05-22 3:34PM EDT | 180.00 | 7.82 | 8.40 | 8.60 | 0.00 | - | 23 | 8,193 | 18.61% |
| AAPL250321P00185000 | 2024-05-22 3:32PM EDT | 185.00 | 9.45 | 10.15 | 10.30 | 0.00 | - | 17 | 1,530 | 17.74% |
| AAPL250321P00190000 | 2024-05-22 2:03PM EDT | 190.00 | 11.60 | 12.15 | 12.30 | 0.00 | - | 19 | 872 | 16.89% |
| AAPL250321P00195000 | 2024-05-22 12:53PM EDT | 195.00 | 13.38 | 14.50 | 14.65 | 0.00 | - | 3 | 265 | 16.06% |
| AAPL250321P00200000 | 2024-05-22 2:08PM EDT | 200.00 | 16.19 | 17.10 | 17.35 | 0.00 | - | 44 | 636 | 15.21% |
| AAPL250321P00205000 | 2024-05-22 1:14PM EDT | 205.00 | 18.63 | 19.90 | 20.75 | 0.00 | - | 5 | 17 | 14.88% |
| AAPL250321P00210000 | 2024-05-16 11:45AM EDT | 210.00 | 22.66 | 23.35 | 24.00 | 0.00 | - | 21 | 50 | 13.63% |
| AAPL250321P00215000 | 2024-05-21 3:58PM EDT | 215.00 | 24.85 | 26.60 | 27.75 | 0.00 | - | 71 | 82 | 12.42% |
| AAPL250321P00220000 | 2024-05-16 10:40AM EDT | 220.00 | 30.19 | 30.25 | 32.20 | 0.00 | - | 2 | 12 | 12.16% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 225.00 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 37.76% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 230.00 | 55.55 | 38.75 | 42.70 | 0.00 | - | 5 | 0 | 16.44% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 235.00 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 50.87% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 240.00 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 42.78% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 245.00 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 55.73% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 250.00 | 75.10 | 66.45 | 67.50 | 0.00 | - | 10 | 0 | 33.13% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 260.00 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 53.70% |
| AAPL250321P00380000 | 2024-05-16 3:45PM EDT | 380.00 | 189.89 | 189.80 | 191.95 | 0.00 | - | - | 0 | 36.98% |
