La bourse est fermée
Dow Jones
39 419,23 -251,81 (-0,63 %) Nasdaq
16 944,10 +142,56 (+0,85 %) 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
62 804,89 -2 189,50 (-3,37 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:36PM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2024-04-29 2:12PM EDT | 50.00 | 126.21 | 139.50 | 142.30 | 0.00 | - | 8 | 441 | 76.51% |
| AAPL250620C00055000 | 2024-04-29 2:11PM EDT | 55.00 | 121.59 | 135.45 | 137.85 | 0.00 | - | 2 | 402 | 78.13% |
| AAPL250620C00060000 | 2024-05-06 3:21PM EDT | 60.00 | 123.90 | 130.45 | 133.55 | 0.00 | - | 2 | 116 | 75.56% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 65.00 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 0.00% |
| AAPL250620C00070000 | 2024-05-22 3:43PM EDT | 70.00 | 124.19 | 121.60 | 124.05 | 0.00 | - | 5 | 320 | 71.14% |
| AAPL250620C00075000 | 2024-05-06 10:05AM EDT | 75.00 | 111.16 | 116.10 | 119.35 | 0.00 | - | 1 | 271 | 66.21% |
| AAPL250620C00080000 | 2024-05-09 2:43PM EDT | 80.00 | 107.76 | 111.95 | 114.75 | 0.00 | - | 4 | 308 | 65.19% |
| AAPL250620C00085000 | 2024-05-21 3:00PM EDT | 85.00 | 111.70 | 107.85 | 110.10 | 0.00 | - | 2 | 711 | 63.91% |
| AAPL250620C00090000 | 2024-05-22 11:14AM EDT | 90.00 | 106.92 | 103.10 | 105.45 | 0.00 | - | 22 | 467 | 61.23% |
| AAPL250620C00095000 | 2024-05-13 3:18PM EDT | 95.00 | 99.00 | 98.40 | 100.15 | +1.95 | +2.01% | 1 | 3,837 | 57.53% |
| AAPL250620C00100000 | 2024-05-21 1:41PM EDT | 100.00 | 97.66 | 94.20 | 95.05 | 0.00 | - | 1 | 258 | 55.24% |
| AAPL250620C00105000 | 2024-05-09 2:27PM EDT | 105.00 | 84.65 | 89.40 | 90.35 | 0.00 | - | 1 | 384 | 52.66% |
| AAPL250620C00110000 | 2024-05-20 3:51PM EDT | 110.00 | 84.74 | 85.00 | 85.80 | -2.21 | -2.54% | 2 | 250 | 50.95% |
| AAPL250620C00115000 | 2024-05-21 10:18AM EDT | 115.00 | 84.00 | 80.30 | 81.35 | 0.00 | - | 37 | 517 | 50.35% |
| AAPL250620C00120000 | 2024-05-21 1:37PM EDT | 120.00 | 79.30 | 75.85 | 76.80 | 0.00 | - | 86 | 1,231 | 48.29% |
| AAPL250620C00125000 | 2024-05-22 12:48PM EDT | 125.00 | 73.75 | 71.45 | 72.40 | 0.00 | - | 2 | 458 | 46.58% |
| AAPL250620C00130000 | 2024-05-22 1:42PM EDT | 130.00 | 69.03 | 67.05 | 67.70 | 0.00 | - | 2 | 544 | 44.16% |
| AAPL250620C00135000 | 2024-05-22 1:49PM EDT | 135.00 | 64.50 | 62.95 | 63.40 | 0.00 | - | 1 | 546 | 42.61% |
| AAPL250620C00140000 | 2024-05-20 1:17PM EDT | 140.00 | 61.00 | 58.50 | 59.00 | 0.00 | - | 60 | 926 | 40.80% |
| AAPL250620C00145000 | 2024-05-20 2:51PM EDT | 145.00 | 56.35 | 54.45 | 54.85 | 0.00 | - | 13 | 592 | 39.40% |
| AAPL250620C00150000 | 2024-05-23 12:12PM EDT | 150.00 | 50.30 | 50.35 | 50.75 | -1.91 | -3.66% | 6 | 1,409 | 38.00% |
| AAPL250620C00155000 | 2024-05-23 11:41AM EDT | 155.00 | 46.22 | 46.35 | 46.70 | -2.23 | -4.60% | 1 | 1,423 | 36.59% |
| AAPL250620C00160000 | 2024-05-23 12:01PM EDT | 160.00 | 42.55 | 42.45 | 42.70 | -1.66 | -3.75% | 7 | 3,448 | 35.15% |
| AAPL250620C00165000 | 2024-05-23 9:55AM EDT | 165.00 | 38.53 | 38.70 | 38.95 | -2.07 | -5.10% | 4 | 1,099 | 33.99% |
| AAPL250620C00170000 | 2024-05-23 11:17AM EDT | 170.00 | 35.00 | 35.05 | 35.30 | -1.25 | -3.45% | 6 | 2,455 | 32.83% |
| AAPL250620C00175000 | 2024-05-23 11:32AM EDT | 175.00 | 31.50 | 31.55 | 31.85 | -1.62 | -4.89% | 104 | 2,900 | 31.81% |
| AAPL250620C00180000 | 2024-05-23 11:40AM EDT | 180.00 | 28.25 | 28.10 | 28.60 | -1.78 | -5.93% | 23 | 5,782 | 30.89% |
| AAPL250620C00185000 | 2024-05-23 12:04PM EDT | 185.00 | 25.38 | 25.25 | 25.45 | -0.87 | -3.31% | 77 | 2,819 | 29.93% |
| AAPL250620C00190000 | 2024-05-23 11:49AM EDT | 190.00 | 22.40 | 22.35 | 22.55 | -0.97 | -4.15% | 44 | 7,603 | 29.10% |
| AAPL250620C00195000 | 2024-05-23 11:20AM EDT | 195.00 | 19.70 | 19.60 | 19.80 | -1.50 | -7.08% | 8 | 3,383 | 28.27% |
| AAPL250620C00200000 | 2024-05-23 12:12PM EDT | 200.00 | 17.10 | 17.20 | 17.35 | -1.10 | -6.04% | 26 | 7,953 | 27.61% |
| AAPL250620C00205000 | 2024-05-22 3:54PM EDT | 205.00 | 15.45 | 14.85 | 15.05 | 0.00 | - | 57 | 6,523 | 26.93% |
| AAPL250620C00210000 | 2024-05-23 11:25AM EDT | 210.00 | 12.90 | 12.85 | 13.00 | -0.65 | -4.80% | 8 | 5,015 | 26.35% |
| AAPL250620C00215000 | 2024-05-23 9:30AM EDT | 215.00 | 10.80 | 10.95 | 11.15 | -0.82 | -7.06% | 1 | 7,454 | 25.81% |
| AAPL250620C00220000 | 2024-05-23 11:51AM EDT | 220.00 | 9.37 | 9.35 | 9.50 | -0.58 | -5.83% | 55 | 5,078 | 25.31% |
| AAPL250620C00225000 | 2024-05-23 12:16PM EDT | 225.00 | 7.95 | 7.85 | 8.05 | -0.65 | -7.56% | 47 | 2,000 | 24.86% |
| AAPL250620C00230000 | 2024-05-23 10:59AM EDT | 230.00 | 6.50 | 6.65 | 6.85 | -0.65 | -9.09% | 8 | 3,235 | 24.57% |
| AAPL250620C00235000 | 2024-05-23 9:52AM EDT | 235.00 | 5.60 | 5.55 | 5.70 | -0.35 | -5.88% | 11 | 5,573 | 24.12% |
| AAPL250620C00240000 | 2024-05-23 11:51AM EDT | 240.00 | 4.67 | 4.60 | 4.75 | -0.28 | -5.66% | 55 | 6,072 | 23.79% |
| AAPL250620C00245000 | 2024-05-23 10:44AM EDT | 245.00 | 3.87 | 3.85 | 3.95 | -0.28 | -6.75% | 7 | 3,587 | 23.51% |
| AAPL250620C00250000 | 2024-05-23 10:09AM EDT | 250.00 | 3.05 | 3.20 | 3.30 | -0.42 | -12.10% | 1 | 7,026 | 23.32% |
| AAPL250620C00260000 | 2024-05-23 11:09AM EDT | 260.00 | 2.29 | 2.20 | 2.28 | -0.11 | -4.58% | 163 | 3,572 | 22.99% |
| AAPL250620C00270000 | 2024-05-23 11:09AM EDT | 270.00 | 1.60 | 1.52 | 1.60 | -0.16 | -9.09% | 53 | 1,078 | 22.86% |
| AAPL250620C00280000 | 2024-05-23 10:42AM EDT | 280.00 | 1.09 | 1.08 | 1.17 | -0.08 | -6.84% | 2 | 6,119 | 22.98% |
| AAPL250620C00290000 | 2024-05-22 10:12AM EDT | 290.00 | 0.92 | 0.75 | 0.83 | 0.00 | - | 3 | 1,304 | 22.97% |
| AAPL250620C00300000 | 2024-05-23 10:10AM EDT | 300.00 | 0.61 | 0.57 | 0.63 | -0.03 | -4.69% | 3 | 6,117 | 23.26% |
| AAPL250620C00310000 | 2024-05-23 11:31AM EDT | 310.00 | 0.43 | 0.43 | 0.49 | -0.04 | -8.51% | 1,039 | 3,057 | 23.58% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2024-05-22 3:25PM EDT | 50.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 6 | 1,607 | 47.46% |
| AAPL250620P00055000 | 2024-05-17 9:38AM EDT | 55.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 70 | 423 | 46.48% |
| AAPL250620P00060000 | 2024-05-22 2:43PM EDT | 60.00 | 0.05 | 0.05 | 0.12 | 0.00 | - | 25 | 260 | 45.41% |
| AAPL250620P00065000 | 2024-05-16 11:18AM EDT | 65.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 30 | 265 | 41.99% |
| AAPL250620P00070000 | 2024-05-03 11:47AM EDT | 70.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 10 | 985 | 40.04% |
| AAPL250620P00075000 | 2024-05-16 12:47PM EDT | 75.00 | 0.11 | 0.12 | 0.16 | 0.00 | - | 20 | 2,086 | 38.38% |
| AAPL250620P00080000 | 2024-05-16 12:46PM EDT | 80.00 | 0.15 | 0.12 | 0.19 | 0.00 | - | 21 | 1,368 | 36.72% |
| AAPL250620P00085000 | 2024-05-21 10:39AM EDT | 85.00 | 0.16 | 0.16 | 0.23 | 0.00 | - | 5 | 2,249 | 35.21% |
| AAPL250620P00090000 | 2024-05-23 10:09AM EDT | 90.00 | 0.24 | 0.26 | 0.28 | -0.01 | -4.00% | 1 | 323 | 33.84% |
| AAPL250620P00095000 | 2024-05-17 12:06PM EDT | 95.00 | 0.34 | 0.29 | 0.36 | 0.00 | - | 3 | 893 | 32.84% |
| AAPL250620P00100000 | 2024-05-22 1:45PM EDT | 100.00 | 0.40 | 0.39 | 0.44 | 0.00 | - | 2 | 1,847 | 31.64% |
| AAPL250620P00105000 | 2024-05-17 12:06PM EDT | 105.00 | 0.50 | 0.49 | 0.56 | 0.00 | - | 4 | 2,245 | 30.71% |
| AAPL250620P00110000 | 2024-05-22 12:42PM EDT | 110.00 | 0.59 | 0.63 | 0.71 | 0.00 | - | 4 | 1,648 | 29.85% |
| AAPL250620P00115000 | 2024-05-13 2:01PM EDT | 115.00 | 0.95 | 0.80 | 0.89 | 0.00 | - | 23 | 1,949 | 28.98% |
| AAPL250620P00120000 | 2024-05-23 10:31AM EDT | 120.00 | 1.07 | 1.00 | 1.07 | +0.08 | +8.08% | 86 | 2,395 | 27.92% |
| AAPL250620P00125000 | 2024-05-22 11:50AM EDT | 125.00 | 1.17 | 1.24 | 1.32 | 0.00 | - | 1 | 3,847 | 27.07% |
| AAPL250620P00130000 | 2024-05-21 10:15AM EDT | 130.00 | 1.61 | 1.55 | 1.59 | +0.19 | +13.38% | 1 | 4,434 | 26.12% |
| AAPL250620P00135000 | 2024-05-23 10:31AM EDT | 135.00 | 1.95 | 1.87 | 1.95 | +0.20 | +11.43% | 2 | 3,668 | 25.32% |
| AAPL250620P00140000 | 2024-05-22 11:13AM EDT | 140.00 | 2.32 | 2.30 | 2.37 | +0.18 | +8.41% | 5 | 4,182 | 24.52% |
| AAPL250620P00145000 | 2024-05-23 10:31AM EDT | 145.00 | 2.90 | 2.81 | 2.91 | +0.21 | +7.81% | 4 | 4,351 | 23.83% |
| AAPL250620P00150000 | 2024-05-23 10:45AM EDT | 150.00 | 3.50 | 3.40 | 3.55 | +0.25 | +7.69% | 5 | 10,021 | 23.16% |
| AAPL250620P00155000 | 2024-05-23 10:54AM EDT | 155.00 | 4.27 | 4.15 | 4.25 | +0.27 | +6.75% | 4 | 5,177 | 22.37% |
| AAPL250620P00160000 | 2024-05-22 2:29PM EDT | 160.00 | 5.20 | 5.00 | 5.15 | +0.20 | +4.00% | 5 | 6,150 | 21.75% |
| AAPL250620P00165000 | 2024-05-23 10:54AM EDT | 165.00 | 6.11 | 6.00 | 6.15 | +0.26 | +4.44% | 14 | 6,744 | 21.04% |
| AAPL250620P00170000 | 2024-05-23 11:42AM EDT | 170.00 | 7.27 | 7.15 | 7.30 | +0.22 | +3.12% | 35 | 7,234 | 20.31% |
| AAPL250620P00175000 | 2024-05-23 12:06PM EDT | 175.00 | 8.55 | 8.50 | 8.65 | +0.25 | +3.01% | 75 | 4,859 | 19.61% |
| AAPL250620P00180000 | 2024-05-23 10:07AM EDT | 180.00 | 10.35 | 10.05 | 10.20 | +0.65 | +6.70% | 12 | 9,396 | 18.91% |
| AAPL250620P00185000 | 2024-05-22 3:06PM EDT | 185.00 | 11.50 | 11.75 | 11.90 | 0.00 | - | 13 | 6,161 | 18.11% |
| AAPL250620P00190000 | 2024-05-22 1:22PM EDT | 190.00 | 13.05 | 13.65 | 13.90 | 0.00 | - | 1,603 | 6,079 | 17.38% |
| AAPL250620P00195000 | 2024-05-22 3:25PM EDT | 195.00 | 15.35 | 15.90 | 16.25 | 0.00 | - | 18 | 945 | 16.74% |
| AAPL250620P00200000 | 2024-05-21 10:55AM EDT | 200.00 | 18.72 | 18.50 | 18.75 | +1.49 | +8.65% | 2 | 5,015 | 15.91% |
| AAPL250620P00205000 | 2024-05-23 11:35AM EDT | 205.00 | 21.66 | 21.25 | 21.65 | +1.33 | +6.54% | 58 | 2,775 | 15.18% |
| AAPL250620P00210000 | 2024-05-22 9:31AM EDT | 210.00 | 22.60 | 24.20 | 25.00 | 0.00 | - | 1 | 913 | 14.62% |
| AAPL250620P00215000 | 2024-05-21 11:04AM EDT | 215.00 | 25.90 | 27.50 | 28.85 | 0.00 | - | 10 | 342 | 14.40% |
| AAPL250620P00220000 | 2024-05-22 2:34PM EDT | 220.00 | 30.85 | 30.30 | 32.15 | 0.00 | - | 2 | 12 | 12.51% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 225.00 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 42.04% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 230.00 | 62.15 | 44.60 | 49.40 | 0.00 | - | 160 | 4 | 27.66% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 235.00 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 28.02% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 71.60 | 49.50 | 51.00 | 0.00 | - | 2,370 | 0 | 13.20% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 26.91% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 250.00 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 2024-05-10 9:45AM EDT | 260.00 | 75.00 | 69.10 | 71.10 | 0.00 | - | - | 0 | 17.20% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 270.00 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 47.06% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 47.39% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 47.95% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 300.00 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 28.46% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 69.42% |
