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
59 398,68 +466,41 (+0,79 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00005000 | 2024-03-18 10:56AM EDT | 5.00 | 172.06 | 162.45 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00050000 | 2024-03-08 10:30AM EDT | 50.00 | 120.35 | 119.45 | 122.35 | 0.00 | - | 2 | 2 | 111.21% |
| AAPL241018C00085000 | 2024-02-27 4:30PM EDT | 85.00 | 100.16 | 86.90 | 90.70 | 0.00 | - | 1 | 0 | 87.78% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 95.00 | 75.89 | 75.15 | 77.20 | 0.00 | - | - | 6 | 59.62% |
| AAPL241018C00100000 | 2024-04-25 3:46PM EDT | 100.00 | 72.60 | 71.20 | 72.40 | +0.58 | +0.81% | 2 | 15 | 59.51% |
| AAPL241018C00105000 | 2024-03-28 10:08AM EDT | 105.00 | 69.50 | 66.40 | 67.40 | 0.00 | - | 1 | 1 | 55.65% |
| AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 110.00 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 63.86% |
| AAPL241018C00115000 | 2024-04-26 1:18PM EDT | 115.00 | 58.04 | 56.75 | 58.00 | +0.78 | +1.36% | 2 | 60 | 52.65% |
| AAPL241018C00120000 | 2024-03-22 3:54PM EDT | 120.00 | 56.43 | 48.50 | 49.00 | 0.00 | - | 115 | 115 | 0.00% |
| AAPL241018C00125000 | 2024-04-19 10:03AM EDT | 125.00 | 44.50 | 47.55 | 48.40 | 0.00 | - | 2 | 51 | 45.75% |
| AAPL241018C00130000 | 2024-04-26 12:00PM EDT | 130.00 | 44.53 | 43.10 | 43.60 | +1.25 | +2.89% | 9 | 59 | 42.32% |
| AAPL241018C00135000 | 2024-04-19 1:04PM EDT | 135.00 | 35.60 | 38.55 | 39.20 | 0.00 | - | 27 | 42 | 40.26% |
| AAPL241018C00140000 | 2024-04-25 10:10AM EDT | 140.00 | 34.49 | 34.35 | 34.65 | 0.00 | - | 1 | 90 | 37.49% |
| AAPL241018C00145000 | 2024-04-24 1:30PM EDT | 145.00 | 31.27 | 30.00 | 30.40 | +1.57 | +5.29% | 2 | 96 | 35.43% |
| AAPL241018C00150000 | 2024-04-24 1:52PM EDT | 150.00 | 27.44 | 26.05 | 26.30 | +1.26 | +4.81% | 2 | 188 | 33.47% |
| AAPL241018C00155000 | 2024-04-24 3:51PM EDT | 155.00 | 22.30 | 22.10 | 22.50 | 0.00 | - | 5 | 111 | 31.92% |
| AAPL241018C00160000 | 2024-04-26 12:01PM EDT | 160.00 | 19.55 | 18.65 | 18.90 | +2.91 | +17.49% | 1 | 197 | 30.38% |
| AAPL241018C00165000 | 2024-04-26 1:59PM EDT | 165.00 | 15.65 | 15.40 | 15.65 | -0.05 | -0.32% | 3 | 436 | 29.13% |
| AAPL241018C00170000 | 2024-04-26 2:51PM EDT | 170.00 | 12.70 | 12.45 | 12.65 | -0.39 | -2.98% | 45 | 2,319 | 27.85% |
| AAPL241018C00175000 | 2024-04-26 3:56PM EDT | 175.00 | 10.00 | 9.90 | 10.05 | -0.45 | -4.31% | 103 | 2,423 | 26.81% |
| AAPL241018C00180000 | 2024-04-26 3:55PM EDT | 180.00 | 7.80 | 7.70 | 7.90 | -0.40 | -4.88% | 149 | 2,697 | 26.08% |
| AAPL241018C00185000 | 2024-04-26 3:56PM EDT | 185.00 | 5.95 | 5.85 | 6.00 | -0.40 | -6.30% | 43 | 2,750 | 25.22% |
| AAPL241018C00190000 | 2024-04-26 3:55PM EDT | 190.00 | 4.55 | 4.40 | 4.50 | -0.10 | -2.15% | 358 | 2,308 | 24.60% |
| AAPL241018C00195000 | 2024-04-26 3:45PM EDT | 195.00 | 3.45 | 3.20 | 3.35 | +0.10 | +2.99% | 182 | 1,637 | 24.18% |
| AAPL241018C00200000 | 2024-04-26 3:54PM EDT | 200.00 | 2.46 | 2.32 | 2.46 | -0.02 | -0.81% | 570 | 3,779 | 23.84% |
| AAPL241018C00205000 | 2024-04-26 2:55PM EDT | 205.00 | 1.78 | 1.67 | 1.76 | -0.02 | -1.11% | 62 | 2,426 | 23.47% |
| AAPL241018C00210000 | 2024-04-26 2:18PM EDT | 210.00 | 1.24 | 1.22 | 1.27 | -0.03 | -2.36% | 28 | 1,673 | 23.31% |
| AAPL241018C00215000 | 2024-04-26 3:56PM EDT | 215.00 | 0.93 | 0.89 | 0.93 | +0.05 | +5.68% | 3 | 1,050 | 23.31% |
| AAPL241018C00220000 | 2024-04-26 1:57PM EDT | 220.00 | 0.64 | 0.65 | 0.69 | -0.03 | -4.48% | 4 | 3,332 | 23.41% |
| AAPL241018C00225000 | 2024-04-26 3:36PM EDT | 225.00 | 0.52 | 0.46 | 0.54 | +0.11 | +26.83% | 19 | 622 | 23.78% |
| AAPL241018C00230000 | 2024-04-26 3:40PM EDT | 230.00 | 0.40 | 0.35 | 0.41 | +0.05 | +14.29% | 1,019 | 10,190 | 23.99% |
| AAPL241018C00235000 | 2024-04-24 1:41PM EDT | 235.00 | 0.29 | 0.26 | 0.32 | 0.00 | - | 2 | 130 | 24.29% |
| AAPL241018C00240000 | 2024-04-26 1:30PM EDT | 240.00 | 0.22 | 0.20 | 0.26 | +0.03 | +15.79% | 26 | 832 | 24.76% |
| AAPL241018C00245000 | 2024-04-24 2:41PM EDT | 245.00 | 0.15 | 0.15 | 0.22 | 0.00 | - | 21 | 302 | 25.29% |
| AAPL241018C00250000 | 2024-04-26 2:19PM EDT | 250.00 | 0.15 | 0.13 | 0.17 | +0.02 | +15.38% | 201 | 1,144 | 25.49% |
| AAPL241018C00255000 | 2024-04-26 1:02PM EDT | 255.00 | 0.11 | 0.10 | 0.14 | +0.02 | +22.22% | 200 | 608 | 25.93% |
| AAPL241018C00260000 | 2024-04-25 12:11PM EDT | 260.00 | 0.09 | 0.07 | 0.14 | 0.00 | - | 100 | 601 | 26.95% |
| AAPL241018C00265000 | 2024-04-26 10:44AM EDT | 265.00 | 0.07 | 0.07 | 0.11 | -0.01 | -12.50% | 100 | 419 | 27.15% |
| AAPL241018C00270000 | 2024-04-26 10:44AM EDT | 270.00 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 100 | 623 | 27.74% |
| AAPL241018C00275000 | 2024-04-26 2:08PM EDT | 275.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 200 | 778 | 28.32% |
| AAPL241018C00280000 | 2024-04-26 1:23PM EDT | 280.00 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 250 | 950 | 29.25% |
| AAPL241018C00285000 | 2024-04-26 1:22PM EDT | 285.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 100 | 1,140 | 29.69% |
| AAPL241018C00290000 | 2024-04-26 1:24PM EDT | 290.00 | 0.04 | 0.03 | 0.08 | +0.02 | +100.00% | 50 | 342 | 30.57% |
| AAPL241018C00295000 | 2024-04-25 2:13PM EDT | 295.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 100 | 396 | 31.45% |
| AAPL241018C00300000 | 2024-04-26 1:36PM EDT | 300.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 806 | 1,522 | 32.23% |
| AAPL241018C00310000 | 2024-04-22 12:31PM EDT | 310.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 100 | 769 | 32.81% |
| AAPL241018C00320000 | 2024-04-16 9:55AM EDT | 320.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 100 | 163 | 34.28% |
| AAPL241018C00330000 | 2024-04-12 11:11AM EDT | 330.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 500 | 568 | 35.06% |
| AAPL241018C00340000 | 2024-04-16 2:11PM EDT | 340.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 200 | 99 | 37.11% |
| AAPL241018C00350000 | 2024-04-25 9:30AM EDT | 350.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 37.70% |
| AAPL241018C00360000 | 2024-04-23 9:30AM EDT | 360.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 1,480 | 39.06% |
| AAPL241018C00370000 | 2024-04-22 2:51PM EDT | 370.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 51 | 941 | 40.23% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00020000 | 2024-04-03 11:37AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 93.75% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 59.38% |
| AAPL241018P00060000 | 2024-04-17 2:03PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 80 | 158 | 53.13% |
| AAPL241018P00065000 | 2024-04-19 10:14AM EDT | 65.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 52 | 132 | 50.00% |
| AAPL241018P00070000 | 2024-04-19 3:38PM EDT | 70.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 189 | 50.68% |
| AAPL241018P00075000 | 2024-04-23 1:33PM EDT | 75.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 1 | 301 | 46.97% |
| AAPL241018P00080000 | 2024-04-25 11:26AM EDT | 80.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 2 | 132 | 45.31% |
| AAPL241018P00085000 | 2024-04-19 3:40PM EDT | 85.00 | 0.13 | 0.06 | 0.11 | 0.00 | - | 20 | 125 | 42.48% |
| AAPL241018P00090000 | 2024-04-19 3:42PM EDT | 90.00 | 0.17 | 0.08 | 0.13 | 0.00 | - | 80 | 75 | 40.04% |
| AAPL241018P00095000 | 2024-04-19 11:41AM EDT | 95.00 | 0.23 | 0.12 | 0.17 | 0.00 | - | 10 | 66 | 38.28% |
| AAPL241018P00100000 | 2024-04-24 1:20PM EDT | 100.00 | 0.21 | 0.16 | 0.23 | 0.00 | - | 2 | 354 | 36.82% |
| AAPL241018P00105000 | 2024-04-26 11:21AM EDT | 105.00 | 0.23 | 0.22 | 0.28 | -0.04 | -14.81% | 7 | 126 | 34.82% |
| AAPL241018P00110000 | 2024-04-26 3:23PM EDT | 110.00 | 0.32 | 0.32 | 0.35 | -0.10 | -23.81% | 64 | 709 | 33.01% |
| AAPL241018P00115000 | 2024-04-26 11:20AM EDT | 115.00 | 0.41 | 0.42 | 0.47 | -0.13 | -24.07% | 55 | 92 | 31.69% |
| AAPL241018P00120000 | 2024-04-26 11:20AM EDT | 120.00 | 0.57 | 0.57 | 0.64 | -0.04 | -6.56% | 48 | 206 | 30.49% |
| AAPL241018P00125000 | 2024-04-26 3:42PM EDT | 125.00 | 0.78 | 0.78 | 0.86 | -0.04 | -4.88% | 12 | 3,939 | 29.30% |
| AAPL241018P00130000 | 2024-04-26 3:41PM EDT | 130.00 | 1.04 | 1.07 | 1.11 | -0.03 | -2.80% | 92 | 3,314 | 27.88% |
| AAPL241018P00135000 | 2024-04-26 11:20AM EDT | 135.00 | 1.32 | 1.43 | 1.53 | -0.19 | -12.58% | 14 | 3,576 | 27.00% |
| AAPL241018P00140000 | 2024-04-26 11:00AM EDT | 140.00 | 1.75 | 1.92 | 2.01 | -0.20 | -10.26% | 2 | 3,976 | 25.83% |
| AAPL241018P00145000 | 2024-04-26 12:54PM EDT | 145.00 | 2.47 | 2.59 | 2.68 | -0.17 | -6.44% | 458 | 5,357 | 24.86% |
| AAPL241018P00150000 | 2024-04-26 3:44PM EDT | 150.00 | 3.30 | 3.40 | 3.50 | -0.20 | -5.71% | 16 | 3,515 | 23.78% |
| AAPL241018P00155000 | 2024-04-26 2:26PM EDT | 155.00 | 4.45 | 4.50 | 4.60 | -0.10 | -2.20% | 224 | 2,976 | 22.87% |
| AAPL241018P00160000 | 2024-04-26 11:53AM EDT | 160.00 | 5.50 | 5.85 | 5.95 | -0.45 | -7.56% | 5 | 2,579 | 21.89% |
| AAPL241018P00165000 | 2024-04-26 3:56PM EDT | 165.00 | 7.55 | 7.50 | 7.70 | -0.05 | -0.66% | 15 | 4,222 | 21.09% |
| AAPL241018P00170000 | 2024-04-26 3:44PM EDT | 170.00 | 9.32 | 9.55 | 9.75 | -0.10 | -1.06% | 58 | 9,187 | 20.13% |
| AAPL241018P00175000 | 2024-04-26 3:45PM EDT | 175.00 | 11.75 | 12.05 | 12.30 | -0.35 | -2.89% | 33 | 4,872 | 19.36% |
| AAPL241018P00180000 | 2024-04-25 2:35PM EDT | 180.00 | 15.05 | 14.65 | 15.45 | -0.20 | -1.31% | 2 | 1,144 | 18.99% |
| AAPL241018P00185000 | 2024-04-26 12:47PM EDT | 185.00 | 17.67 | 18.15 | 19.70 | -0.95 | -5.10% | 1 | 1,459 | 20.42% |
| AAPL241018P00190000 | 2024-04-26 12:42PM EDT | 190.00 | 21.66 | 21.70 | 23.40 | -4.34 | -16.69% | 1 | 219 | 19.76% |
| AAPL241018P00195000 | 2024-04-26 12:09PM EDT | 195.00 | 25.55 | 26.00 | 27.15 | -4.96 | -16.26% | 10 | 23 | 18.08% |
| AAPL241018P00200000 | 2024-04-18 10:06AM EDT | 200.00 | 32.58 | 30.45 | 31.55 | 0.00 | - | 1 | 137 | 17.53% |
| AAPL241018P00205000 | 2024-04-18 9:51AM EDT | 205.00 | 37.00 | 35.30 | 36.50 | 0.00 | - | 1 | 0 | 19.13% |
| AAPL241018P00210000 | 2024-03-21 12:18PM EDT | 210.00 | 37.57 | 44.45 | 46.35 | 0.00 | - | 4 | 0 | 37.89% |
| AAPL241018P00215000 | 2024-04-24 2:18PM EDT | 215.00 | 46.10 | 44.85 | 46.40 | 0.00 | - | 40 | 10 | 21.96% |
| AAPL241018P00220000 | 2024-02-14 3:37PM EDT | 220.00 | 36.87 | 46.60 | 49.60 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 225.00 | 53.30 | 54.40 | 56.40 | 0.00 | - | 10 | 0 | 25.10% |
