La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 050,89 -1 091,49 (-1,81 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240719C00005000 | 2024-04-02 9:48AM EDT | 5.00 | 164.00 | 163.70 | 165.30 | 0.00 | - | 1 | 3 | 340.23% |
| AAPL240719C00010000 | 2024-02-29 12:49PM EDT | 10.00 | 169.81 | 160.35 | 162.60 | 0.00 | - | - | 2 | 423.44% |
| AAPL240719C00025000 | 2024-02-29 12:49PM EDT | 25.00 | 155.00 | 145.00 | 148.60 | 0.00 | - | - | 1 | 277.44% |
| AAPL240719C00035000 | 2024-04-02 9:48AM EDT | 35.00 | 134.37 | 133.85 | 135.45 | 0.00 | - | 1 | 4 | 156.25% |
| AAPL240719C00050000 | 2024-04-11 1:22PM EDT | 50.00 | 122.50 | 119.15 | 120.55 | 0.00 | - | 1 | 1 | 130.86% |
| AAPL240719C00085000 | 2024-03-25 9:30AM EDT | 85.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| AAPL240719C00090000 | 2024-04-26 10:19AM EDT | 90.00 | 81.65 | 79.80 | 80.80 | +1.48 | +1.85% | 3 | 329 | 80.42% |
| AAPL240719C00095000 | 2024-04-17 12:48PM EDT | 95.00 | 74.47 | 74.20 | 75.90 | 0.00 | - | 1 | 25 | 70.26% |
| AAPL240719C00100000 | 2024-04-22 10:35AM EDT | 100.00 | 66.70 | 69.35 | 71.05 | 0.00 | - | 2 | 187 | 67.29% |
| AAPL240719C00105000 | 2024-04-04 2:10PM EDT | 105.00 | 66.79 | 64.40 | 66.00 | 0.00 | - | 1 | 1 | 61.96% |
| AAPL240719C00110000 | 2024-04-09 9:31AM EDT | 110.00 | 60.45 | 59.55 | 61.15 | 0.00 | - | 5 | 26 | 58.79% |
| AAPL240719C00115000 | 2024-04-25 11:52AM EDT | 115.00 | 54.85 | 54.75 | 56.10 | 0.00 | - | 1 | 2,582 | 54.59% |
| AAPL240719C00120000 | 2024-04-12 10:51AM EDT | 120.00 | 52.05 | 50.30 | 51.30 | -5.95 | -10.26% | 2 | 33 | 53.32% |
| AAPL240719C00125000 | 2024-04-24 2:28PM EDT | 125.00 | 45.52 | 45.55 | 46.40 | 0.00 | - | 5 | 508 | 53.03% |
| AAPL240719C00130000 | 2024-04-26 10:27AM EDT | 130.00 | 42.76 | 40.70 | 41.55 | +3.71 | +9.50% | 1 | 422 | 48.83% |
| AAPL240719C00135000 | 2024-04-25 1:04PM EDT | 135.00 | 36.46 | 36.00 | 36.70 | 0.00 | - | 3 | 74 | 44.58% |
| AAPL240719C00140000 | 2024-04-26 3:23PM EDT | 140.00 | 32.45 | 31.40 | 31.85 | +1.40 | +4.51% | 2 | 182 | 40.26% |
| AAPL240719C00145000 | 2024-04-25 9:30AM EDT | 145.00 | 27.30 | 26.85 | 27.20 | 0.00 | - | 1 | 588 | 36.85% |
| AAPL240719C00150000 | 2024-04-26 3:46PM EDT | 150.00 | 23.25 | 22.45 | 22.70 | +0.67 | +2.97% | 130 | 924 | 33.78% |
| AAPL240719C00155000 | 2024-04-26 2:35PM EDT | 155.00 | 18.70 | 18.35 | 18.55 | -0.41 | -2.15% | 7 | 405 | 31.56% |
| AAPL240719C00160000 | 2024-04-26 3:26PM EDT | 160.00 | 15.00 | 14.55 | 14.70 | -0.40 | -2.60% | 37 | 991 | 29.60% |
| AAPL240719C00165000 | 2024-04-26 3:58PM EDT | 165.00 | 11.24 | 11.10 | 11.25 | -0.66 | -5.55% | 1,332 | 4,223 | 27.95% |
| AAPL240719C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 8.25 | 8.15 | 8.30 | -0.61 | -6.88% | 557 | 7,049 | 26.64% |
| AAPL240719C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 5.85 | 5.80 | 5.90 | -0.35 | -5.65% | 583 | 7,560 | 25.65% |
| AAPL240719C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 3.95 | 3.90 | 4.00 | -0.40 | -9.20% | 319 | 8,386 | 24.77% |
| AAPL240719C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 2.62 | 2.53 | 2.62 | -0.27 | -9.34% | 1,753 | 16,594 | 24.16% |
| AAPL240719C00190000 | 2024-04-26 3:58PM EDT | 190.00 | 1.65 | 1.61 | 1.68 | -0.20 | -10.81% | 2,592 | 14,220 | 23.84% |
| AAPL240719C00195000 | 2024-04-26 3:57PM EDT | 195.00 | 1.05 | 1.02 | 1.07 | -0.10 | -8.70% | 348 | 8,728 | 23.77% |
| AAPL240719C00200000 | 2024-04-26 3:58PM EDT | 200.00 | 0.68 | 0.65 | 0.68 | -0.05 | -6.85% | 483 | 17,879 | 23.85% |
| AAPL240719C00205000 | 2024-04-26 3:38PM EDT | 205.00 | 0.46 | 0.41 | 0.45 | -0.03 | -6.12% | 134 | 5,802 | 24.22% |
| AAPL240719C00210000 | 2024-04-26 3:39PM EDT | 210.00 | 0.30 | 0.28 | 0.31 | -0.02 | -6.25% | 118 | 6,602 | 24.78% |
| AAPL240719C00215000 | 2024-04-26 1:19PM EDT | 215.00 | 0.20 | 0.19 | 0.23 | 0.00 | - | 2,371 | 8,363 | 25.61% |
| AAPL240719C00220000 | 2024-04-26 2:37PM EDT | 220.00 | 0.14 | 0.14 | 0.17 | -0.02 | -12.50% | 38 | 4,462 | 26.37% |
| AAPL240719C00225000 | 2024-04-26 3:08PM EDT | 225.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 13 | 2,946 | 27.44% |
| AAPL240719C00230000 | 2024-04-26 2:29PM EDT | 230.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 206 | 4,697 | 27.93% |
| AAPL240719C00235000 | 2024-04-24 3:56PM EDT | 235.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 4 | 1,636 | 28.32% |
| AAPL240719C00240000 | 2024-04-26 1:17PM EDT | 240.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 202 | 958 | 30.37% |
| AAPL240719C00245000 | 2024-04-26 3:08PM EDT | 245.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 47 | 6,543 | 29.49% |
| AAPL240719C00250000 | 2024-04-26 12:36PM EDT | 250.00 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 2 | 1,584 | 32.23% |
| AAPL240719C00255000 | 2024-04-22 10:35AM EDT | 255.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 359 | 33.01% |
| AAPL240719C00260000 | 2024-04-24 9:57AM EDT | 260.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,844 | 34.38% |
| AAPL240719C00265000 | 2024-04-26 12:03PM EDT | 265.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 1 | 1,383 | 35.74% |
| AAPL240719C00270000 | 2024-04-26 12:13PM EDT | 270.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 723 | 36.13% |
| AAPL240719C00275000 | 2024-04-08 9:38AM EDT | 275.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 106 | 316 | 37.31% |
| AAPL240719C00280000 | 2024-04-26 12:19PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 699 | 38.48% |
| AAPL240719C00285000 | 2024-04-15 9:30AM EDT | 285.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 175 | 38.67% |
| AAPL240719C00290000 | 2024-04-08 1:01PM EDT | 290.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 201 | 702 | 39.84% |
| AAPL240719C00295000 | 2024-03-22 1:09PM EDT | 295.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 333 | 1,095 | 41.02% |
| AAPL240719C00300000 | 2024-04-19 9:59AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 4,178 | 40.63% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240719P00010000 | 2024-02-29 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 181.25% |
| AAPL240719P00015000 | 2024-04-03 11:38AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 156.25% |
| AAPL240719P00020000 | 2024-04-11 2:26PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 137.50% |
| AAPL240719P00050000 | 2024-04-23 10:45AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 107 | 82.81% |
| AAPL240719P00085000 | 2024-04-24 2:40PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 22 | 231 | 50.78% |
| AAPL240719P00090000 | 2024-04-24 2:42PM EDT | 90.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 83 | 51.37% |
| AAPL240719P00095000 | 2024-04-18 9:49AM EDT | 95.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 156 | 48.24% |
| AAPL240719P00100000 | 2024-04-26 2:45PM EDT | 100.00 | 0.04 | 0.04 | 0.07 | -0.03 | -42.86% | 8 | 3,474 | 45.12% |
| AAPL240719P00105000 | 2024-04-24 3:44PM EDT | 105.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1,510 | 1,526 | 42.68% |
| AAPL240719P00110000 | 2024-04-26 2:45PM EDT | 110.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 12 | 652 | 40.43% |
| AAPL240719P00115000 | 2024-04-26 2:05PM EDT | 115.00 | 0.14 | 0.11 | 0.15 | -0.01 | -6.67% | 5 | 309 | 37.84% |
| AAPL240719P00120000 | 2024-04-24 12:41PM EDT | 120.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | 3 | 1,578 | 35.65% |
| AAPL240719P00125000 | 2024-04-26 3:58PM EDT | 125.00 | 0.25 | 0.24 | 0.26 | -0.10 | -28.57% | 5 | 5,677 | 33.35% |
| AAPL240719P00130000 | 2024-04-26 3:06PM EDT | 130.00 | 0.34 | 0.36 | 0.38 | -0.03 | -8.11% | 27 | 4,185 | 31.76% |
| AAPL240719P00135000 | 2024-04-26 1:15PM EDT | 135.00 | 0.48 | 0.50 | 0.54 | -0.06 | -11.11% | 13 | 1,150 | 30.03% |
| AAPL240719P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 0.76 | 0.75 | 0.78 | +0.02 | +2.70% | 119 | 4,470 | 28.43% |
| AAPL240719P00145000 | 2024-04-26 3:58PM EDT | 145.00 | 1.12 | 1.10 | 1.14 | +0.02 | +1.82% | 43 | 1,627 | 26.97% |
| AAPL240719P00150000 | 2024-04-26 3:58PM EDT | 150.00 | 1.66 | 1.62 | 1.69 | -0.02 | -1.19% | 82 | 6,870 | 25.68% |
| AAPL240719P00155000 | 2024-04-26 3:54PM EDT | 155.00 | 2.40 | 2.37 | 2.49 | -0.02 | -0.83% | 626 | 8,001 | 24.50% |
| AAPL240719P00160000 | 2024-04-26 3:44PM EDT | 160.00 | 3.40 | 3.55 | 3.65 | -0.25 | -6.85% | 328 | 5,367 | 23.47% |
| AAPL240719P00165000 | 2024-04-26 3:55PM EDT | 165.00 | 5.10 | 5.10 | 5.25 | -0.04 | -0.78% | 2,290 | 11,416 | 22.52% |
| AAPL240719P00170000 | 2024-04-26 3:54PM EDT | 170.00 | 7.25 | 7.20 | 7.35 | +0.05 | +0.69% | 375 | 8,530 | 21.56% |
| AAPL240719P00175000 | 2024-04-26 3:57PM EDT | 175.00 | 9.93 | 9.50 | 10.10 | +0.18 | +1.85% | 223 | 6,928 | 20.89% |
| AAPL240719P00180000 | 2024-04-26 3:45PM EDT | 180.00 | 12.66 | 13.00 | 13.55 | -0.41 | -3.14% | 56 | 12,330 | 20.74% |
| AAPL240719P00185000 | 2024-04-26 3:56PM EDT | 185.00 | 17.05 | 16.75 | 17.35 | +0.05 | +0.29% | 28 | 5,001 | 20.11% |
| AAPL240719P00190000 | 2024-04-26 1:58PM EDT | 190.00 | 21.00 | 20.90 | 21.75 | -0.15 | -0.71% | 14 | 3,883 | 20.56% |
| AAPL240719P00195000 | 2024-04-24 12:36PM EDT | 195.00 | 26.33 | 25.20 | 26.35 | 0.00 | - | 15 | 215 | 20.90% |
| AAPL240719P00200000 | 2024-04-26 2:53PM EDT | 200.00 | 30.18 | 30.30 | 31.60 | -0.72 | -2.33% | 200 | 35 | 25.56% |
| AAPL240719P00205000 | 2024-04-26 2:53PM EDT | 205.00 | 35.13 | 35.20 | 36.30 | -0.27 | -0.76% | 200 | 57 | 25.78% |
| AAPL240719P00210000 | 2024-04-23 3:23PM EDT | 210.00 | 43.10 | 40.30 | 41.20 | 0.00 | - | 1 | 0 | 27.20% |
| AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 215.00 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 220.00 | 50.50 | 49.90 | 51.30 | 0.00 | - | 1 | 0 | 32.81% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 225.00 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 230.00 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 240.00 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 250.00 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240719P00280000 | 2024-03-07 11:18AM EDT | 280.00 | 110.57 | 109.85 | 110.95 | 0.00 | - | - | 0 | 48.05% |
