La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0659 -0,0014 (-0,13 %) Gold future
2 292,60 -10,30 (-0,45 %) Bitcoin EUR
56 518,62 -3 134,20 (-5,25 %)
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’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-04-19 3:28PM EDT | 100.00 | 65.51 | 69.10 | 71.75 | 0.00 | - | 2 | 4 | 137.11% |
| AAPL240510C00105000 | 2024-04-24 12:55PM EDT | 105.00 | 63.61 | 63.10 | 66.70 | 0.00 | - | - | 3 | 198.93% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 58.20 | 61.75 | +6.56 | +11.26% | 4 | 1 | 184.57% |
| AAPL240510C00120000 | 2024-04-24 3:48PM EDT | 120.00 | 49.60 | 48.10 | 51.60 | 0.00 | - | 6 | 7 | 150.15% |
| AAPL240510C00130000 | 2024-04-16 12:16PM EDT | 130.00 | 43.00 | 38.20 | 41.75 | +2.99 | +7.47% | 1 | 3 | 125.98% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 135.00 | 34.65 | 33.20 | 36.75 | 0.00 | - | - | 3 | 112.31% |
| AAPL240510C00140000 | 2024-04-30 3:21PM EDT | 140.00 | 32.85 | 29.30 | 31.90 | +1.74 | +5.59% | 2 | 22 | 67.29% |
| AAPL240510C00145000 | 2024-04-29 2:03PM EDT | 145.00 | 28.48 | 25.10 | 26.20 | -1.27 | -4.27% | 1 | 43 | 59.08% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 24.15 | 25.20 | 0.00 | - | - | 1 | 57.91% |
| AAPL240510C00150000 | 2024-04-30 10:58AM EDT | 150.00 | 24.45 | 20.00 | 21.20 | +0.10 | +0.41% | 98 | 70 | 62.40% |
| AAPL240510C00152500 | 2024-04-29 2:14PM EDT | 152.50 | 22.21 | 17.85 | 18.75 | 0.00 | - | 76 | 74 | 57.32% |
| AAPL240510C00155000 | 2024-04-29 1:39PM EDT | 155.00 | 19.85 | 15.50 | 16.20 | -0.25 | -1.24% | 3 | 51 | 50.29% |
| AAPL240510C00157500 | 2024-04-30 3:57PM EDT | 157.50 | 13.70 | 13.40 | 13.90 | -2.60 | -15.95% | 125 | 190 | 47.34% |
| AAPL240510C00160000 | 2024-04-30 3:54PM EDT | 160.00 | 12.20 | 9.50 | 11.70 | -2.80 | -18.67% | 109 | 577 | 44.92% |
| AAPL240510C00162500 | 2024-04-30 3:58PM EDT | 162.50 | 9.80 | 9.30 | 9.70 | -2.25 | -18.67% | 174 | 209 | 43.73% |
| AAPL240510C00165000 | 2024-04-30 3:57PM EDT | 165.00 | 7.80 | 6.95 | 7.80 | -2.20 | -22.00% | 346 | 2,759 | 42.08% |
| AAPL240510C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 6.15 | 5.80 | 6.20 | -1.95 | -24.07% | 412 | 1,011 | 41.68% |
| AAPL240510C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 4.50 | 4.25 | 4.70 | -1.90 | -29.69% | 2,225 | 7,054 | 40.34% |
| AAPL240510C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 3.48 | 3.35 | 3.55 | -1.47 | -29.70% | 2,085 | 2,683 | 40.23% |
| AAPL240510C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 2.45 | 2.40 | 2.62 | -1.25 | -33.78% | 5,201 | 9,961 | 40.19% |
| AAPL240510C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 1.72 | 1.10 | 1.77 | -0.95 | -35.58% | 2,391 | 4,090 | 38.94% |
| AAPL240510C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 1.18 | 1.00 | 1.18 | -0.72 | -37.89% | 5,294 | 18,031 | 38.36% |
| AAPL240510C00182500 | 2024-04-30 3:59PM EDT | 182.50 | 0.85 | 0.61 | 0.91 | -0.41 | -32.54% | 2,704 | 4,132 | 40.21% |
| AAPL240510C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.55 | 0.53 | 0.61 | -0.32 | -36.78% | 2,004 | 6,114 | 40.23% |
| AAPL240510C00187500 | 2024-04-30 3:59PM EDT | 187.50 | 0.38 | 0.37 | 0.41 | -0.20 | -34.48% | 903 | 1,194 | 40.53% |
| AAPL240510C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 0.30 | 0.26 | 0.30 | -0.09 | -23.08% | 1,943 | 13,544 | 41.70% |
| AAPL240510C00192500 | 2024-04-30 3:59PM EDT | 192.50 | 0.22 | 0.19 | 0.22 | -0.08 | -26.67% | 373 | 1,076 | 42.82% |
| AAPL240510C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 1,510 | 4,153 | 43.85% |
| AAPL240510C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 1,148 | 3,952 | 47.46% |
| AAPL240510C00205000 | 2024-04-30 3:57PM EDT | 205.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 834 | 3,362 | 50.78% |
| AAPL240510C00210000 | 2024-04-30 3:35PM EDT | 210.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 22 | 963 | 54.10% |
| AAPL240510C00215000 | 2024-04-30 3:46PM EDT | 215.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 368 | 538 | 57.81% |
| AAPL240510C00220000 | 2024-04-30 11:10AM EDT | 220.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 69 | 1,446 | 60.94% |
| AAPL240510C00225000 | 2024-04-30 2:42PM EDT | 225.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 98 | 175 | 63.28% |
| AAPL240510C00230000 | 2024-04-30 10:15AM EDT | 230.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 16 | 97 | 66.41% |
| AAPL240510C00235000 | 2024-04-30 12:09PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 92 | 68.75% |
| AAPL240510C00255000 | 2024-04-08 9:52AM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 83.59% |
| AAPL240510C00265000 | 2024-04-15 9:30AM EDT | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 87.50% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-04-30 3:57PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 100 | 112.50% |
| AAPL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 103.13% |
| AAPL240510P00110000 | 2024-04-29 3:01PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 93.75% |
| AAPL240510P00115000 | 2024-04-30 12:07PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 32 | 84.38% |
| AAPL240510P00120000 | 2024-04-26 12:34PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 112 | 76.56% |
| AAPL240510P00125000 | 2024-04-30 3:50PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 7 | 866 | 70.31% |
| AAPL240510P00130000 | 2024-04-30 3:59PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 48 | 149 | 63.28% |
| AAPL240510P00135000 | 2024-04-30 1:29PM EDT | 135.00 | 0.03 | 0.04 | 0.07 | -0.01 | -25.00% | 51 | 132 | 60.94% |
| AAPL240510P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 84 | 387 | 55.27% |
| AAPL240510P00145000 | 2024-04-30 3:57PM EDT | 145.00 | 0.12 | 0.12 | 0.13 | +0.04 | +50.00% | 32 | 953 | 50.20% |
| AAPL240510P00146000 | 2024-04-30 2:52PM EDT | 146.00 | 0.09 | 0.13 | 0.15 | -0.02 | -18.18% | 2 | 81 | 49.51% |
| AAPL240510P00147000 | 2024-04-30 3:57PM EDT | 147.00 | 0.16 | 0.14 | 0.16 | +0.07 | +77.78% | 124 | 16 | 48.24% |
| AAPL240510P00148000 | 2024-04-30 3:57PM EDT | 148.00 | 0.18 | 0.16 | 0.18 | +0.08 | +80.00% | 28 | 24 | 47.36% |
| AAPL240510P00149000 | 2024-04-30 2:51PM EDT | 149.00 | 0.20 | 0.18 | 0.20 | +0.08 | +66.67% | 42 | 39 | 46.29% |
| AAPL240510P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.22 | 0.21 | 0.23 | +0.06 | +37.50% | 345 | 2,043 | 45.61% |
| AAPL240510P00152500 | 2024-04-30 3:57PM EDT | 152.50 | 0.31 | 0.29 | 0.32 | +0.11 | +55.00% | 97 | 244 | 43.70% |
| AAPL240510P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.44 | 0.43 | 0.47 | +0.16 | +57.14% | 699 | 20,855 | 42.33% |
| AAPL240510P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 0.63 | 0.63 | 0.87 | +0.22 | +53.66% | 74 | 1,020 | 44.19% |
| AAPL240510P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 1.00 | 0.92 | 1.03 | +0.40 | +66.67% | 2,653 | 4,225 | 40.28% |
| AAPL240510P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 1.50 | 1.44 | 1.60 | +0.60 | +66.67% | 846 | 1,156 | 40.65% |
| AAPL240510P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 2.21 | 2.21 | 2.35 | +0.88 | +66.17% | 3,374 | 3,436 | 40.87% |
| AAPL240510P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 3.10 | 3.05 | 3.40 | +1.16 | +59.79% | 1,487 | 1,552 | 41.97% |
| AAPL240510P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 4.25 | 4.15 | 4.35 | +1.50 | +54.55% | 4,894 | 6,063 | 40.17% |
| AAPL240510P00172500 | 2024-04-30 3:59PM EDT | 172.50 | 5.50 | 5.40 | 5.75 | +1.70 | +44.74% | 1,563 | 880 | 40.50% |
| AAPL240510P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 7.05 | 6.95 | 7.40 | +2.00 | +39.60% | 1,542 | 3,244 | 41.24% |
| AAPL240510P00177500 | 2024-04-30 3:58PM EDT | 177.50 | 8.65 | 7.80 | 9.10 | +1.95 | +29.10% | 771 | 484 | 40.63% |
| AAPL240510P00180000 | 2024-04-30 3:58PM EDT | 180.00 | 10.72 | 10.15 | 11.50 | +2.47 | +29.94% | 399 | 1,211 | 46.07% |
| AAPL240510P00182500 | 2024-04-30 3:57PM EDT | 182.50 | 12.75 | 12.05 | 13.55 | +2.70 | +26.87% | 435 | 6 | 46.63% |
| AAPL240510P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 14.95 | 14.60 | 16.20 | +3.55 | +31.14% | 332 | 46 | 54.10% |
| AAPL240510P00187500 | 2024-04-30 1:25PM EDT | 187.50 | 15.55 | 16.40 | 18.50 | +1.45 | +10.28% | 4 | 38 | 56.64% |
| AAPL240510P00190000 | 2024-04-30 3:52PM EDT | 190.00 | 17.90 | 18.80 | 20.90 | +1.97 | +12.37% | 165 | 3 | 60.11% |
| AAPL240510P00195000 | 2024-04-29 10:40AM EDT | 195.00 | 21.00 | 23.50 | 26.00 | 0.00 | - | 1 | 1 | 71.07% |
| AAPL240510P00200000 | 2024-04-30 1:58PM EDT | 200.00 | 26.29 | 28.60 | 30.80 | +1.11 | +4.41% | 2 | 2 | 76.39% |
| AAPL240510P00205000 | 2024-04-15 9:30AM EDT | 205.00 | 29.45 | 33.45 | 35.90 | 0.00 | - | - | 0 | 86.47% |
| AAPL240510P00210000 | 2024-04-22 2:24PM EDT | 210.00 | 42.85 | 38.55 | 40.80 | 0.00 | - | 1 | 1 | 92.33% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 43.50 | 45.90 | 0.00 | - | 2 | 0 | 55.47% |
| AAPL240510P00230000 | 2024-04-16 10:29AM EDT | 230.00 | 58.70 | 58.55 | 60.80 | 0.00 | - | 1 | 0 | 59.38% |
