La bourse ferme dans 35 min
CAC 40
8 100,14 +8,03 (+0,10 %) Euro Stoxx 50
5 038,52 +13,35 (+0,27 %) Dow Jones
39 393,09 -277,95 (-0,70 %) EUR/USD
1,0828 +0,0001 (+0,01 %) Gold future
2 346,00 -46,90 (-1,96 %) Bitcoin EUR
62 710,95 -2 033,64 (-3,14 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:55AM EDT. Marché ouvert.
Options d’achatpour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618C00050000 | 2024-05-21 2:43PM EDT | 50.00 | 145.46 | 140.75 | 144.45 | 0.00 | - | 1 | 139 | 68.07% |
| AAPL260618C00055000 | 2024-05-09 10:44AM EDT | 55.00 | 132.47 | 136.30 | 140.00 | 0.00 | - | 1 | 37 | 65.95% |
| AAPL260618C00060000 | 2024-05-16 3:57PM EDT | 60.00 | 134.10 | 131.95 | 135.65 | 0.00 | - | 2 | 110 | 64.25% |
| AAPL260618C00065000 | 2024-05-14 10:56AM EDT | 65.00 | 126.62 | 127.50 | 130.95 | 0.00 | - | 1 | 119 | 61.70% |
| AAPL260618C00070000 | 2024-05-09 1:28PM EDT | 70.00 | 119.61 | 123.40 | 126.90 | 0.00 | - | 1 | 75 | 60.88% |
| AAPL260618C00075000 | 2024-05-09 2:58PM EDT | 75.00 | 115.42 | 118.65 | 122.00 | 0.00 | - | 1 | 128 | 57.69% |
| AAPL260618C00080000 | 2024-05-13 12:38PM EDT | 80.00 | 113.30 | 115.00 | 117.15 | 0.00 | - | 1 | 33 | 56.28% |
| AAPL260618C00085000 | 2024-05-03 9:41AM EDT | 85.00 | 106.20 | 110.55 | 112.95 | 0.00 | - | 1 | 83 | 54.65% |
| AAPL260618C00090000 | 2024-05-20 10:38AM EDT | 90.00 | 109.80 | 106.35 | 108.55 | 0.00 | - | 1 | 1,486 | 53.06% |
| AAPL260618C00095000 | 2024-05-15 2:16PM EDT | 95.00 | 103.50 | 101.90 | 104.25 | 0.00 | - | 1 | 82 | 51.31% |
| AAPL260618C00100000 | 2024-05-20 10:26AM EDT | 100.00 | 101.00 | 97.90 | 99.60 | 0.00 | - | 1 | 449 | 51.37% |
| AAPL260618C00105000 | 2024-05-07 10:38AM EDT | 105.00 | 87.45 | 93.15 | 95.80 | 0.00 | - | 4 | 125 | 50.61% |
| AAPL260618C00110000 | 2024-05-22 2:00PM EDT | 110.00 | 91.05 | 89.30 | 91.45 | 0.00 | - | 1 | 142 | 48.80% |
| AAPL260618C00115000 | 2024-05-21 11:57AM EDT | 115.00 | 88.70 | 85.45 | 87.50 | 0.00 | - | 3 | 167 | 47.67% |
| AAPL260618C00120000 | 2024-05-22 9:30AM EDT | 120.00 | 83.60 | 81.45 | 82.65 | 0.00 | - | 1 | 515 | 45.11% |
| AAPL260618C00125000 | 2024-05-21 2:09PM EDT | 125.00 | 80.96 | 77.50 | 78.70 | 0.00 | - | 6 | 331 | 43.96% |
| AAPL260618C00130000 | 2024-05-21 2:10PM EDT | 130.00 | 76.80 | 73.75 | 74.95 | 0.00 | - | 2 | 222 | 43.05% |
| AAPL260618C00135000 | 2024-05-15 2:59PM EDT | 135.00 | 70.65 | 70.05 | 71.10 | 0.00 | - | 1 | 436 | 41.95% |
| AAPL260618C00140000 | 2024-05-21 11:29AM EDT | 140.00 | 68.99 | 66.30 | 67.10 | 0.00 | - | 1 | 395 | 40.61% |
| AAPL260618C00145000 | 2024-05-21 2:12PM EDT | 145.00 | 65.37 | 62.55 | 63.85 | 0.00 | - | 3 | 167 | 40.16% |
| AAPL260618C00150000 | 2024-05-21 1:29PM EDT | 150.00 | 61.15 | 58.90 | 59.85 | 0.00 | - | 4 | 382 | 38.73% |
| AAPL260618C00155000 | 2024-05-20 10:04AM EDT | 155.00 | 55.15 | 54.55 | 55.90 | -1.85 | -3.25% | 1 | 351 | 37.34% |
| AAPL260618C00160000 | 2024-05-22 3:23PM EDT | 160.00 | 53.10 | 51.80 | 52.95 | 0.00 | - | 1 | 432 | 37.00% |
| AAPL260618C00165000 | 2024-05-22 2:09PM EDT | 165.00 | 49.75 | 47.90 | 49.00 | 0.00 | - | 5 | 432 | 35.51% |
| AAPL260618C00170000 | 2024-05-22 3:48PM EDT | 170.00 | 45.55 | 45.25 | 45.90 | -1.04 | -2.23% | 3 | 2,700 | 34.85% |
| AAPL260618C00175000 | 2024-05-22 12:50PM EDT | 175.00 | 43.75 | 42.30 | 43.15 | 0.00 | - | 1 | 634 | 34.47% |
| AAPL260618C00180000 | 2024-05-23 9:53AM EDT | 180.00 | 39.00 | 39.35 | 40.10 | -2.00 | -4.88% | 3 | 1,169 | 33.70% |
| AAPL260618C00185000 | 2024-05-23 10:21AM EDT | 185.00 | 36.00 | 36.50 | 37.00 | -3.00 | -7.69% | 1 | 1,347 | 32.80% |
| AAPL260618C00190000 | 2024-05-22 11:39AM EDT | 190.00 | 35.59 | 33.80 | 34.35 | 0.00 | - | 21 | 4,924 | 32.25% |
| AAPL260618C00195000 | 2024-05-22 1:23PM EDT | 195.00 | 31.85 | 31.15 | 31.70 | -0.58 | -1.79% | 1 | 713 | 31.61% |
| AAPL260618C00200000 | 2024-05-22 3:05PM EDT | 200.00 | 29.67 | 28.65 | 29.20 | 0.00 | - | 13 | 3,622 | 31.02% |
| AAPL260618C00205000 | 2024-05-21 3:47PM EDT | 205.00 | 28.13 | 26.30 | 26.65 | 0.00 | - | 9 | 6,307 | 30.30% |
| AAPL260618C00210000 | 2024-05-23 10:00AM EDT | 210.00 | 24.15 | 24.20 | 24.65 | -1.51 | -5.88% | 1 | 1,108 | 29.99% |
| AAPL260618C00215000 | 2024-05-21 3:19PM EDT | 215.00 | 23.65 | 22.10 | 22.60 | 0.00 | - | 1 | 321 | 29.55% |
| AAPL260618C00220000 | 2024-05-21 2:55PM EDT | 220.00 | 20.20 | 20.20 | 20.50 | -1.50 | -6.91% | 35 | 1,339 | 28.96% |
| AAPL260618C00225000 | 2024-05-22 3:05PM EDT | 225.00 | 19.11 | 18.30 | 18.75 | 0.00 | - | 7 | 1,771 | 28.61% |
| AAPL260618C00230000 | 2024-05-20 10:36AM EDT | 230.00 | 17.85 | 16.65 | 17.00 | 0.00 | - | 1 | 481 | 28.16% |
| AAPL260618C00235000 | 2024-05-22 3:50PM EDT | 235.00 | 15.90 | 15.05 | 15.35 | 0.00 | - | 400 | 631 | 27.71% |
| AAPL260618C00240000 | 2024-05-22 9:37AM EDT | 240.00 | 13.63 | 13.60 | 13.90 | -1.37 | -9.13% | 5 | 317 | 27.36% |
| AAPL260618C00245000 | 2024-05-20 11:41AM EDT | 245.00 | 12.92 | 12.15 | 12.70 | 0.00 | - | 1 | 138 | 27.18% |
| AAPL260618C00250000 | 2024-05-22 2:22PM EDT | 250.00 | 11.15 | 11.15 | 11.45 | -0.35 | -3.04% | 6 | 5,452 | 26.85% |
| AAPL260618C00255000 | 2024-05-21 12:35PM EDT | 255.00 | 10.94 | 10.00 | 10.30 | 0.00 | - | 1 | 300 | 26.54% |
| AAPL260618C00260000 | 2024-05-23 10:06AM EDT | 260.00 | 9.00 | 9.00 | 9.35 | -1.00 | -10.00% | 1 | 205 | 26.37% |
| AAPL260618C00265000 | 2024-05-20 10:37AM EDT | 265.00 | 8.80 | 8.10 | 8.35 | 0.00 | - | 1 | 118 | 26.05% |
| AAPL260618C00270000 | 2024-05-20 10:39AM EDT | 270.00 | 7.98 | 7.30 | 7.50 | 0.00 | - | 1 | 267 | 25.82% |
| AAPL260618C00275000 | 2024-05-20 10:40AM EDT | 275.00 | 6.45 | 6.55 | 6.75 | -0.70 | -8.92% | 5 | 228 | 25.64% |
| AAPL260618C00280000 | 2024-05-17 1:39PM EDT | 280.00 | 6.00 | 5.80 | 6.05 | 0.00 | - | 85 | 256 | 25.44% |
| AAPL260618C00285000 | 2024-05-22 10:58AM EDT | 285.00 | 5.77 | 5.25 | 5.45 | 0.00 | - | 3 | 372 | 25.30% |
| AAPL260618C00290000 | 2024-05-20 10:34AM EDT | 290.00 | 5.16 | 4.65 | 4.90 | 0.00 | - | 10 | 272 | 25.16% |
| AAPL260618C00300000 | 2024-05-22 2:06PM EDT | 300.00 | 4.04 | 3.65 | 3.95 | 0.00 | - | 3 | 669 | 24.90% |
| AAPL260618C00310000 | 2024-05-23 10:28AM EDT | 310.00 | 3.10 | 3.00 | 3.20 | -0.15 | -4.62% | 6 | 3,957 | 24.71% |
Options de ventepour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618P00050000 | 2024-05-23 9:31AM EDT | 50.00 | 0.15 | 0.15 | 0.23 | -0.01 | -6.25% | 3 | 158 | 40.92% |
| AAPL260618P00055000 | 2024-05-21 3:11PM EDT | 55.00 | 0.20 | 0.14 | 0.26 | 0.00 | - | 2 | 24 | 38.77% |
| AAPL260618P00060000 | 2024-05-03 2:46PM EDT | 60.00 | 0.31 | 0.19 | 0.31 | 0.00 | - | 2 | 13 | 37.06% |
| AAPL260618P00065000 | 2024-05-03 2:07PM EDT | 65.00 | 0.39 | 0.25 | 0.38 | 0.00 | - | 2 | 17 | 35.67% |
| AAPL260618P00070000 | 2024-05-10 3:53PM EDT | 70.00 | 0.44 | 0.33 | 0.46 | 0.00 | - | 10 | 21 | 34.35% |
| AAPL260618P00075000 | 2024-05-10 3:52PM EDT | 75.00 | 0.52 | 0.42 | 0.58 | 0.00 | - | 3 | 32 | 33.37% |
| AAPL260618P00080000 | 2024-05-22 10:46AM EDT | 80.00 | 0.63 | 0.53 | 0.71 | 0.00 | - | 2 | 82 | 32.34% |
| AAPL260618P00085000 | 2024-05-20 10:48AM EDT | 85.00 | 0.75 | 0.65 | 0.89 | 0.00 | - | 1 | 837 | 31.54% |
| AAPL260618P00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.88 | 0.83 | 1.06 | 0.00 | - | 10 | 544 | 30.54% |
| AAPL260618P00095000 | 2024-05-21 3:50PM EDT | 95.00 | 1.05 | 1.02 | 1.30 | 0.00 | - | 7 | 133 | 29.79% |
| AAPL260618P00100000 | 2024-05-20 11:38AM EDT | 100.00 | 1.39 | 1.31 | 1.49 | 0.00 | - | 5 | 932 | 28.70% |
| AAPL260618P00105000 | 2024-05-21 2:51PM EDT | 105.00 | 1.54 | 1.52 | 1.83 | 0.00 | - | 1 | 1,508 | 28.11% |
| AAPL260618P00110000 | 2024-05-15 11:48AM EDT | 110.00 | 1.98 | 1.87 | 2.13 | 0.00 | - | 9 | 1,380 | 27.23% |
| AAPL260618P00115000 | 2024-05-20 12:06PM EDT | 115.00 | 2.22 | 2.28 | 2.38 | 0.00 | - | 7 | 230 | 26.12% |
| AAPL260618P00120000 | 2024-05-21 2:59PM EDT | 120.00 | 2.56 | 2.68 | 2.81 | 0.00 | - | 2 | 1,032 | 25.44% |
| AAPL260618P00125000 | 2024-05-15 3:26PM EDT | 125.00 | 3.28 | 3.15 | 3.30 | 0.00 | - | 1 | 560 | 24.77% |
| AAPL260618P00130000 | 2024-05-22 9:42AM EDT | 130.00 | 3.58 | 3.75 | 3.90 | 0.00 | - | 2 | 369 | 24.21% |
| AAPL260618P00135000 | 2024-05-22 3:57PM EDT | 135.00 | 4.32 | 4.35 | 4.50 | 0.00 | - | 2 | 667 | 23.50% |
| AAPL260618P00140000 | 2024-05-23 10:09AM EDT | 140.00 | 5.40 | 5.05 | 5.20 | +0.40 | +8.00% | 3 | 1,427 | 22.85% |
| AAPL260618P00145000 | 2024-05-21 10:32AM EDT | 145.00 | 5.67 | 5.90 | 6.10 | 0.00 | - | 16 | 526 | 22.38% |
| AAPL260618P00150000 | 2024-05-21 12:13PM EDT | 150.00 | 6.56 | 6.85 | 7.05 | 0.00 | - | 11 | 1,826 | 21.83% |
| AAPL260618P00155000 | 2024-05-22 12:19PM EDT | 155.00 | 7.66 | 7.85 | 8.10 | 0.00 | - | 3 | 614 | 21.26% |
| AAPL260618P00160000 | 2024-05-20 10:29AM EDT | 160.00 | 8.75 | 9.00 | 9.20 | 0.00 | - | 2 | 7,931 | 20.62% |
| AAPL260618P00165000 | 2024-05-22 10:16AM EDT | 165.00 | 9.83 | 10.30 | 10.60 | 0.00 | - | 1 | 2,656 | 20.19% |
| AAPL260618P00170000 | 2024-05-22 11:16AM EDT | 170.00 | 11.05 | 11.70 | 12.00 | 0.00 | - | 2 | 807 | 19.59% |
| AAPL260618P00175000 | 2024-05-21 10:56AM EDT | 175.00 | 12.65 | 12.95 | 13.50 | 0.00 | - | 1 | 1,406 | 18.96% |
| AAPL260618P00180000 | 2024-05-23 10:29AM EDT | 180.00 | 15.26 | 14.70 | 15.15 | +0.96 | +6.71% | 2 | 833 | 18.32% |
| AAPL260618P00185000 | 2024-05-23 10:32AM EDT | 185.00 | 17.06 | 16.80 | 17.25 | +0.81 | +4.98% | 2 | 479 | 17.95% |
| AAPL260618P00190000 | 2024-05-22 3:59PM EDT | 190.00 | 18.50 | 18.50 | 19.15 | 0.00 | - | 1 | 2,358 | 17.22% |
| AAPL260618P00195000 | 2024-05-21 1:44PM EDT | 195.00 | 20.00 | 20.95 | 21.35 | 0.00 | - | 2 | 90 | 16.58% |
| AAPL260618P00200000 | 2024-05-21 11:12AM EDT | 200.00 | 22.30 | 23.25 | 23.60 | 0.00 | - | 4 | 96 | 15.80% |
| AAPL260618P00205000 | 2024-05-20 1:09PM EDT | 205.00 | 25.25 | 25.40 | 26.20 | 0.00 | - | 110 | 156 | 15.13% |
| AAPL260618P00210000 | 2024-05-20 1:09PM EDT | 210.00 | 27.36 | 28.70 | 29.25 | 0.00 | - | 110 | 338 | 14.67% |
| AAPL260618P00215000 | 2024-05-14 11:27AM EDT | 215.00 | 33.70 | 31.10 | 32.30 | 0.00 | - | 2 | 100 | 13.96% |
| AAPL260618P00220000 | 2024-05-13 1:24PM EDT | 220.00 | 37.40 | 33.55 | 36.15 | 0.00 | - | 24 | 18 | 13.87% |
| AAPL260618P00225000 | 2024-05-13 1:51PM EDT | 225.00 | 40.98 | 36.70 | 39.85 | 0.00 | - | 122 | 62 | 13.37% |
| AAPL260618P00230000 | 2024-05-13 1:24PM EDT | 230.00 | 44.63 | 40.25 | 43.65 | 0.00 | - | 2 | 1 | 12.69% |
| AAPL260618P00235000 | 2024-05-21 3:27PM EDT | 235.00 | 43.79 | 45.30 | 47.85 | 0.00 | - | 20 | 20 | 12.27% |
| AAPL260618P00240000 | 2024-04-29 9:52AM EDT | 240.00 | 64.08 | 49.65 | 52.10 | 0.00 | - | 1 | 0 | 11.56% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 245.00 | 76.20 | 61.00 | 64.35 | 0.00 | - | 1 | 0 | 22.65% |
| AAPL260618P00250000 | 2024-05-21 11:29AM EDT | 250.00 | 57.68 | 59.10 | 62.25 | 0.00 | - | 10 | 0 | 13.36% |
| AAPL260618P00270000 | 2024-05-06 9:39AM EDT | 270.00 | 86.62 | 78.80 | 82.30 | 0.00 | - | 2 | 0 | 16.13% |
| AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 280.00 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 39.38% |
| AAPL260618P00300000 | 2024-05-16 1:28PM EDT | 300.00 | 109.83 | 108.80 | 112.20 | 0.00 | - | 2 | 0 | 19.30% |
| AAPL260618P00310000 | 2024-03-22 10:00AM EDT | 310.00 | 138.74 | 143.15 | 146.90 | 0.00 | - | 1 | 0 | 51.40% |
