La bourse est fermée
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
36 159,16 -56,59 (-0,16 %) EUR/USD
1,1024 -0,0016 (-0,14 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
52 205,37 +462,66 (+0,89 %)
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’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00100000 | 2024-09-10 9:48AM EDT | 100.00 | 117.10 | 118.90 | 121.45 | -1.40 | -1.18% | 1 | 4 | 289.84% |
| AAPL240913C00105000 | 2024-09-10 9:48AM EDT | 105.00 | 112.10 | 113.85 | 116.60 | -1.40 | -1.23% | 1 | 1 | 291.41% |
| AAPL240913C00110000 | 2024-09-06 3:05PM EDT | 110.00 | 111.00 | 108.90 | 111.50 | 0.00 | - | 14 | 1 | 266.41% |
| AAPL240913C00115000 | 2024-09-10 9:51AM EDT | 115.00 | 102.40 | 103.80 | 106.60 | -2.99 | -2.84% | 1 | 4 | 250.78% |
| AAPL240913C00120000 | 2024-09-09 3:50PM EDT | 120.00 | 98.75 | 98.95 | 101.50 | -1.69 | -1.68% | 2 | 2 | 242.58% |
| AAPL240913C00125000 | 2024-09-09 3:29PM EDT | 125.00 | 94.30 | 93.85 | 96.60 | 0.00 | - | 11 | 0 | 227.34% |
| AAPL240913C00130000 | 2024-09-09 3:18PM EDT | 130.00 | 88.75 | 88.95 | 91.50 | 0.00 | - | 16 | 61 | 213.28% |
| AAPL240913C00135000 | 2024-09-09 3:18PM EDT | 135.00 | 83.75 | 83.85 | 86.60 | 0.00 | - | 28 | 3 | 199.22% |
| AAPL240913C00140000 | 2024-09-09 2:50PM EDT | 140.00 | 77.99 | 78.95 | 81.50 | 0.00 | - | 30 | 3 | 185.55% |
| AAPL240913C00145000 | 2024-09-09 2:39PM EDT | 145.00 | 72.45 | 73.85 | 76.60 | 0.00 | - | 17 | 0 | 172.66% |
| AAPL240913C00150000 | 2024-09-10 9:48AM EDT | 150.00 | 67.68 | 68.95 | 71.50 | -0.14 | -0.21% | 1 | 17 | 160.16% |
| AAPL240913C00155000 | 2024-09-10 9:48AM EDT | 155.00 | 62.68 | 63.85 | 66.60 | -0.19 | -0.30% | 1 | 3 | 147.66% |
| AAPL240913C00160000 | 2024-09-09 1:56PM EDT | 160.00 | 59.10 | 59.30 | 60.90 | 0.00 | - | 26 | 5 | 186.82% |
| AAPL240913C00165000 | 2024-09-10 9:49AM EDT | 165.00 | 52.54 | 54.15 | 55.95 | -3.44 | -6.15% | 1 | 29 | 174.02% |
| AAPL240913C00170000 | 2024-09-10 2:39PM EDT | 170.00 | 50.93 | 49.25 | 50.95 | -0.10 | -0.20% | 2 | 124 | 159.18% |
| AAPL240913C00175000 | 2024-09-10 1:24PM EDT | 175.00 | 45.54 | 44.70 | 45.80 | +1.70 | +3.88% | 3 | 80 | 104.49% |
| AAPL240913C00180000 | 2024-09-10 9:58AM EDT | 180.00 | 40.62 | 39.20 | 41.60 | +0.16 | +0.40% | 7 | 313 | 105.08% |
| AAPL240913C00185000 | 2024-09-10 3:24PM EDT | 185.00 | 35.75 | 34.65 | 35.80 | +2.34 | +7.00% | 10 | 322 | 79.69% |
| AAPL240913C00190000 | 2024-09-10 10:28AM EDT | 190.00 | 29.43 | 29.40 | 31.30 | +0.43 | +1.48% | 8 | 223 | 78.13% |
| AAPL240913C00192500 | 2024-09-10 3:58PM EDT | 192.50 | 27.05 | 27.05 | 29.00 | +1.23 | +4.76% | 3 | 6 | 80.62% |
| AAPL240913C00195000 | 2024-09-10 12:47PM EDT | 195.00 | 24.62 | 24.80 | 26.25 | -0.63 | -2.50% | 20 | 142 | 74.32% |
| AAPL240913C00197500 | 2024-09-10 11:49AM EDT | 197.50 | 22.00 | 21.85 | 23.40 | -0.80 | -3.51% | 22 | 18 | 79.59% |
| AAPL240913C00200000 | 2024-09-10 3:58PM EDT | 200.00 | 20.40 | 19.70 | 20.65 | +0.15 | +0.74% | 172 | 401 | 65.77% |
| AAPL240913C00202500 | 2024-09-10 2:22PM EDT | 202.50 | 18.45 | 17.30 | 18.25 | +0.25 | +1.37% | 12 | 169 | 61.91% |
| AAPL240913C00205000 | 2024-09-10 1:36PM EDT | 205.00 | 15.65 | 14.75 | 15.85 | -0.12 | -0.76% | 105 | 873 | 57.37% |
| AAPL240913C00207500 | 2024-09-10 3:52PM EDT | 207.50 | 13.55 | 12.40 | 13.25 | -0.35 | -2.52% | 6,052 | 1,078 | 48.10% |
| AAPL240913C00210000 | 2024-09-10 3:58PM EDT | 210.00 | 10.60 | 10.15 | 10.85 | -1.00 | -8.62% | 7,717 | 2,304 | 42.99% |
| AAPL240913C00212500 | 2024-09-10 2:49PM EDT | 212.50 | 8.25 | 8.05 | 8.40 | -1.10 | -11.76% | 7,311 | 580 | 36.35% |
| AAPL240913C00215000 | 2024-09-10 3:59PM EDT | 215.00 | 6.11 | 5.95 | 6.30 | -1.14 | -15.72% | 8,916 | 2,898 | 34.08% |
| AAPL240913C00217500 | 2024-09-10 3:59PM EDT | 217.50 | 4.30 | 4.10 | 4.40 | -1.08 | -20.07% | 17,805 | 5,812 | 31.86% |
| AAPL240913C00220000 | 2024-09-10 3:59PM EDT | 220.00 | 2.64 | 2.60 | 2.74 | -1.16 | -30.53% | 65,648 | 16,111 | 29.21% |
| AAPL240913C00222500 | 2024-09-10 3:59PM EDT | 222.50 | 1.47 | 1.43 | 1.52 | -1.00 | -40.49% | 40,736 | 17,649 | 27.47% |
| AAPL240913C00225000 | 2024-09-10 3:59PM EDT | 225.00 | 0.72 | 0.67 | 0.75 | -0.79 | -52.32% | 33,576 | 26,553 | 26.47% |
| AAPL240913C00227500 | 2024-09-10 3:59PM EDT | 227.50 | 0.33 | 0.29 | 0.31 | -0.57 | -63.33% | 15,820 | 19,530 | 25.49% |
| AAPL240913C00230000 | 2024-09-10 3:59PM EDT | 230.00 | 0.13 | 0.12 | 0.13 | -0.36 | -73.47% | 21,747 | 31,351 | 25.68% |
| AAPL240913C00232500 | 2024-09-10 3:59PM EDT | 232.50 | 0.05 | 0.05 | 0.06 | -0.21 | -80.77% | 9,934 | 12,609 | 26.76% |
| AAPL240913C00235000 | 2024-09-10 3:58PM EDT | 235.00 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 14,136 | 45,464 | 29.10% |
| AAPL240913C00237500 | 2024-09-10 3:55PM EDT | 237.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 3,639 | 10,392 | 32.03% |
| AAPL240913C00240000 | 2024-09-10 3:58PM EDT | 240.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2,708 | 16,724 | 33.99% |
| AAPL240913C00242500 | 2024-09-10 3:58PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 804 | 11,034 | 34.38% |
| AAPL240913C00245000 | 2024-09-10 3:31PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 638 | 10,875 | 38.28% |
| AAPL240913C00247500 | 2024-09-10 1:43PM EDT | 247.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 132 | 1,894 | 44.53% |
| AAPL240913C00250000 | 2024-09-10 2:53PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 5,559 | 44.53% |
| AAPL240913C00252500 | 2024-09-10 3:23PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 1,965 | 47.66% |
| AAPL240913C00255000 | 2024-09-10 3:06PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,264 | 50.00% |
| AAPL240913C00257500 | 2024-09-10 2:12PM EDT | 257.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 143 | 50.00% |
| AAPL240913C00260000 | 2024-09-10 2:00PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,236 | 53.13% |
| AAPL240913C00265000 | 2024-09-10 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 593 | 57.81% |
| AAPL240913C00270000 | 2024-09-10 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,523 | 64.06% |
| AAPL240913C00275000 | 2024-09-06 9:47AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 398 | 68.75% |
| AAPL240913C00280000 | 2024-09-05 1:52PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 549 | 75.00% |
| AAPL240913C00285000 | 2024-09-09 11:12AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 78.13% |
| AAPL240913C00290000 | 2024-09-10 11:38AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 126 | 84.38% |
| AAPL240913C00295000 | 2024-09-03 1:53PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 87.50% |
| AAPL240913C00300000 | 2024-09-10 2:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 611 | 93.75% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00100000 | 2024-09-10 12:02PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 231.25% |
| AAPL240913P00105000 | 2024-08-14 9:33AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 218.75% |
| AAPL240913P00115000 | 2024-09-09 9:40AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 324 | 193.75% |
| AAPL240913P00120000 | 2024-09-10 10:41AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 6 | 181.25% |
| AAPL240913P00130000 | 2024-09-09 10:01AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 165.63% |
| AAPL240913P00135000 | 2024-08-20 1:47PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 146.88% |
| AAPL240913P00140000 | 2024-09-03 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 137.50% |
| AAPL240913P00145000 | 2024-09-06 12:38PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 47 | 125.00% |
| AAPL240913P00150000 | 2024-09-06 3:37PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 228 | 532 | 123.44% |
| AAPL240913P00155000 | 2024-09-09 11:05AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 187 | 787 | 114.06% |
| AAPL240913P00160000 | 2024-09-09 11:01AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 616 | 925 | 96.88% |
| AAPL240913P00165000 | 2024-09-09 3:40PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 467 | 89.06% |
| AAPL240913P00170000 | 2024-09-09 2:05PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 214 | 81.25% |
| AAPL240913P00175000 | 2024-09-10 10:12AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 2,353 | 71.88% |
| AAPL240913P00180000 | 2024-09-10 10:05AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 69 | 3,508 | 64.06% |
| AAPL240913P00185000 | 2024-09-10 3:54PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 458 | 1,401 | 61.72% |
| AAPL240913P00190000 | 2024-09-10 3:18PM EDT | 190.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 502 | 2,847 | 53.13% |
| AAPL240913P00192500 | 2024-09-10 3:55PM EDT | 192.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 110 | 1,111 | 50.78% |
| AAPL240913P00195000 | 2024-09-10 3:53PM EDT | 195.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2,066 | 5,962 | 50.39% |
| AAPL240913P00197500 | 2024-09-10 3:45PM EDT | 197.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 2,201 | 1,635 | 45.70% |
| AAPL240913P00200000 | 2024-09-10 3:59PM EDT | 200.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 17,466 | 13,522 | 42.19% |
| AAPL240913P00202500 | 2024-09-10 3:55PM EDT | 202.50 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 3,074 | 5,518 | 39.45% |
| AAPL240913P00205000 | 2024-09-10 3:59PM EDT | 205.00 | 0.09 | 0.09 | 0.10 | -0.11 | -55.00% | 8,374 | 18,120 | 36.52% |
| AAPL240913P00207500 | 2024-09-10 3:59PM EDT | 207.50 | 0.14 | 0.13 | 0.15 | -0.17 | -54.84% | 11,866 | 13,096 | 33.79% |
| AAPL240913P00210000 | 2024-09-10 3:59PM EDT | 210.00 | 0.25 | 0.23 | 0.25 | -0.21 | -45.65% | 41,043 | 29,007 | 31.64% |
| AAPL240913P00212500 | 2024-09-10 3:59PM EDT | 212.50 | 0.41 | 0.41 | 0.43 | -0.31 | -43.06% | 21,127 | 14,506 | 29.64% |
| AAPL240913P00215000 | 2024-09-10 3:59PM EDT | 215.00 | 0.75 | 0.75 | 0.77 | -0.37 | -33.04% | 56,230 | 23,633 | 28.08% |
| AAPL240913P00217500 | 2024-09-10 3:59PM EDT | 217.50 | 1.36 | 1.35 | 1.40 | -0.39 | -22.29% | 47,685 | 15,312 | 27.25% |
| AAPL240913P00220000 | 2024-09-10 3:59PM EDT | 220.00 | 2.35 | 2.27 | 2.36 | -0.29 | -10.98% | 30,787 | 14,157 | 26.27% |
| AAPL240913P00222500 | 2024-09-10 3:59PM EDT | 222.50 | 3.67 | 3.50 | 3.80 | -0.18 | -4.68% | 5,920 | 6,011 | 26.17% |
| AAPL240913P00225000 | 2024-09-10 3:56PM EDT | 225.00 | 5.30 | 5.15 | 5.60 | -0.12 | -2.21% | 3,828 | 6,217 | 25.88% |
| AAPL240913P00227500 | 2024-09-10 3:58PM EDT | 227.50 | 7.46 | 7.25 | 7.85 | +0.16 | +2.19% | 275 | 2,613 | 28.66% |
| AAPL240913P00230000 | 2024-09-10 3:55PM EDT | 230.00 | 10.00 | 9.60 | 10.20 | +0.60 | +6.38% | 1,310 | 3,654 | 31.40% |
| AAPL240913P00232500 | 2024-09-10 3:22PM EDT | 232.50 | 11.98 | 11.80 | 12.80 | -1.90 | -13.69% | 113 | 1,095 | 39.65% |
| AAPL240913P00235000 | 2024-09-10 3:53PM EDT | 235.00 | 14.80 | 14.35 | 15.45 | +0.15 | +1.02% | 209 | 1,210 | 49.02% |
| AAPL240913P00237500 | 2024-09-10 3:14PM EDT | 237.50 | 16.80 | 16.65 | 18.20 | -0.50 | -2.89% | 1 | 78 | 60.50% |
| AAPL240913P00240000 | 2024-09-10 1:57PM EDT | 240.00 | 19.15 | 19.00 | 20.50 | +0.15 | +0.79% | 5 | 10 | 61.43% |
| AAPL240913P00242500 | 2024-09-10 11:50AM EDT | 242.50 | 23.65 | 22.00 | 23.25 | +1.65 | +7.50% | 16 | 1 | 54.20% |
| AAPL240913P00245000 | 2024-09-09 3:33PM EDT | 245.00 | 24.67 | 24.40 | 25.70 | 0.00 | - | 325 | 66 | 54.79% |
| AAPL240913P00247500 | 2024-08-28 1:57PM EDT | 247.50 | 21.50 | 26.35 | 28.25 | 0.00 | - | 15 | 2 | 83.79% |
| AAPL240913P00250000 | 2024-09-04 10:17AM EDT | 250.00 | 32.30 | 28.80 | 30.95 | 0.00 | - | 2 | 0 | 93.95% |
| AAPL240913P00255000 | 2024-08-30 1:03PM EDT | 255.00 | 26.35 | 33.70 | 36.05 | 0.00 | - | 1 | 1 | 106.69% |
| AAPL240913P00260000 | 2024-08-12 3:50PM EDT | 260.00 | 42.96 | 38.80 | 40.95 | 0.00 | - | 1 | 0 | 114.11% |
| AAPL240913P00265000 | 2024-08-12 3:50PM EDT | 265.00 | 47.98 | 44.20 | 45.45 | 0.00 | - | - | 0 | 107.47% |
| AAPL240913P00270000 | 2024-09-04 10:40AM EDT | 270.00 | 50.80 | 49.25 | 50.40 | 0.00 | - | - | 0 | 113.77% |
| AAPL240913P00275000 | 2024-09-03 3:13PM EDT | 275.00 | 52.75 | 53.75 | 55.65 | 0.00 | - | 1 | 0 | 131.74% |
| AAPL240913P00295000 | 2024-09-03 12:26PM EDT | 295.00 | 71.15 | 74.20 | 75.40 | 0.00 | - | 3 | 0 | 151.47% |
| AAPL240913P00300000 | 2024-08-28 11:38AM EDT | 300.00 | 73.25 | 79.30 | 80.25 | 0.00 | - | 4 | 0 | 149.41% |
