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
59 265,37 -462,98 (-0,78 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00050000 | 2024-04-23 1:10PM EDT | 50.00 | 117.88 | 118.95 | 121.20 | 0.00 | - | 2 | 56 | 82.42% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 55.00 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 91.82% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 60.00 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 88.23% |
| AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 65.00 | 114.18 | 104.00 | 106.50 | 0.00 | - | 5 | 212 | 68.36% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 70.00 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 89.25% |
| AAPL241220C00075000 | 2024-03-21 2:41PM EDT | 75.00 | 98.50 | 91.05 | 93.35 | 0.00 | - | 2 | 75 | 0.00% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 80.00 | 95.62 | 90.25 | 92.30 | 0.00 | - | 2 | 767 | 64.36% |
| AAPL241220C00085000 | 2024-04-10 1:06PM EDT | 85.00 | 85.80 | 85.45 | 87.55 | 0.00 | - | 1 | 217 | 61.49% |
| AAPL241220C00090000 | 2024-04-22 11:03AM EDT | 90.00 | 78.00 | 80.70 | 82.65 | 0.00 | - | 1 | 36 | 58.29% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 95.00 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 60.57% |
| AAPL241220C00100000 | 2024-04-25 3:46PM EDT | 100.00 | 72.76 | 72.10 | 73.10 | 0.00 | - | 101 | 182 | 55.05% |
| AAPL241220C00105000 | 2024-04-23 12:36PM EDT | 105.00 | 65.20 | 67.30 | 68.35 | 0.00 | - | 4 | 96 | 52.03% |
| AAPL241220C00110000 | 2024-04-25 3:56PM EDT | 110.00 | 63.95 | 62.70 | 63.70 | 0.00 | - | 1 | 285 | 51.70% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 115.00 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 51.51% |
| AAPL241220C00120000 | 2024-04-24 1:37PM EDT | 120.00 | 53.70 | 53.65 | 54.30 | 0.00 | - | 1 | 212 | 45.95% |
| AAPL241220C00125000 | 2024-04-26 10:27AM EDT | 125.00 | 51.00 | 49.25 | 49.80 | +5.55 | +12.21% | 8 | 76 | 43.70% |
| AAPL241220C00130000 | 2024-04-24 3:23PM EDT | 130.00 | 44.70 | 44.70 | 45.30 | 0.00 | - | 2 | 141 | 41.33% |
| AAPL241220C00135000 | 2024-04-23 3:30PM EDT | 135.00 | 38.67 | 40.55 | 41.00 | 0.00 | - | 1 | 418 | 39.41% |
| AAPL241220C00140000 | 2024-04-26 3:48PM EDT | 140.00 | 37.15 | 36.30 | 36.65 | +1.85 | +5.24% | 3 | 3,287 | 37.18% |
| AAPL241220C00145000 | 2024-04-26 11:20AM EDT | 145.00 | 33.60 | 32.35 | 32.60 | +4.03 | +13.63% | 3 | 242 | 35.50% |
| AAPL241220C00150000 | 2024-04-26 12:28PM EDT | 150.00 | 29.40 | 28.40 | 28.75 | +1.25 | +4.44% | 4 | 21,176 | 34.02% |
| AAPL241220C00155000 | 2024-04-24 12:04PM EDT | 155.00 | 25.00 | 24.70 | 25.05 | 0.00 | - | 3 | 2,321 | 32.55% |
| AAPL241220C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 21.55 | 21.40 | 21.65 | -0.40 | -1.82% | 25 | 1,199 | 31.35% |
| AAPL241220C00165000 | 2024-04-25 3:43PM EDT | 165.00 | 19.40 | 18.20 | 18.45 | +0.85 | +4.58% | 45 | 1,772 | 30.17% |
| AAPL241220C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 15.40 | 15.30 | 15.50 | -0.50 | -3.14% | 236 | 7,857 | 29.05% |
| AAPL241220C00175000 | 2024-04-26 3:28PM EDT | 175.00 | 13.13 | 12.65 | 12.90 | -0.17 | -1.28% | 57 | 5,491 | 28.16% |
| AAPL241220C00180000 | 2024-04-26 3:30PM EDT | 180.00 | 10.75 | 10.35 | 10.55 | -0.20 | -1.83% | 173 | 9,651 | 27.27% |
| AAPL241220C00185000 | 2024-04-26 3:57PM EDT | 185.00 | 8.50 | 8.40 | 8.55 | -0.25 | -2.86% | 429 | 7,885 | 26.56% |
| AAPL241220C00190000 | 2024-04-26 3:46PM EDT | 190.00 | 7.00 | 6.65 | 6.85 | +0.06 | +0.86% | 81 | 11,687 | 25.95% |
| AAPL241220C00195000 | 2024-04-26 2:49PM EDT | 195.00 | 5.50 | 5.30 | 5.40 | -0.10 | -1.79% | 57 | 8,439 | 25.38% |
| AAPL241220C00200000 | 2024-04-26 3:53PM EDT | 200.00 | 4.30 | 4.10 | 4.25 | -0.15 | -3.37% | 133 | 9,515 | 24.98% |
| AAPL241220C00205000 | 2024-04-26 2:24PM EDT | 205.00 | 3.30 | 3.15 | 3.30 | -0.10 | -2.94% | 13 | 5,546 | 24.61% |
| AAPL241220C00210000 | 2024-04-26 1:42PM EDT | 210.00 | 2.50 | 2.40 | 2.52 | +0.01 | +0.40% | 208 | 5,975 | 24.23% |
| AAPL241220C00215000 | 2024-04-25 12:53PM EDT | 215.00 | 2.01 | 1.83 | 1.95 | +0.08 | +4.15% | 6 | 5,293 | 24.06% |
| AAPL241220C00220000 | 2024-04-26 3:58PM EDT | 220.00 | 1.46 | 1.43 | 1.47 | -0.04 | -2.67% | 39 | 11,432 | 23.80% |
| AAPL241220C00225000 | 2024-04-26 3:48PM EDT | 225.00 | 1.15 | 1.08 | 1.15 | +0.05 | +4.55% | 16 | 3,926 | 23.82% |
| AAPL241220C00230000 | 2024-04-26 2:29PM EDT | 230.00 | 0.86 | 0.83 | 0.87 | +0.03 | +3.61% | 16 | 9,807 | 23.68% |
| AAPL241220C00235000 | 2024-04-26 1:18PM EDT | 235.00 | 0.63 | 0.64 | 0.67 | -0.02 | -3.08% | 2 | 8,415 | 23.67% |
| AAPL241220C00240000 | 2024-04-26 3:37PM EDT | 240.00 | 0.53 | 0.49 | 0.54 | -0.02 | -3.64% | 235 | 11,604 | 23.88% |
| AAPL241220C00245000 | 2024-04-26 1:35PM EDT | 245.00 | 0.40 | 0.38 | 0.43 | 0.00 | - | 11 | 2,998 | 24.02% |
| AAPL241220C00250000 | 2024-04-26 3:18PM EDT | 250.00 | 0.34 | 0.30 | 0.35 | +0.04 | +13.33% | 2 | 14,904 | 24.24% |
| AAPL241220C00255000 | 2024-04-26 10:56AM EDT | 255.00 | 0.25 | 0.24 | 0.27 | -0.02 | -7.41% | 10 | 1,435 | 24.27% |
| AAPL241220C00260000 | 2024-04-26 2:09PM EDT | 260.00 | 0.24 | 0.21 | 0.24 | -0.03 | -11.11% | 8 | 2,344 | 24.78% |
| AAPL241220C00265000 | 2024-04-25 3:09PM EDT | 265.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 2 | 898 | 25.05% |
| AAPL241220C00270000 | 2024-04-26 2:11PM EDT | 270.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 200 | 6,563 | 25.37% |
| AAPL241220C00275000 | 2024-04-24 10:49AM EDT | 275.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 1 | 10,291 | 25.78% |
| AAPL241220C00280000 | 2024-04-26 12:26PM EDT | 280.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 56 | 1,433 | 26.12% |
| AAPL241220C00285000 | 2024-04-26 2:09PM EDT | 285.00 | 0.09 | 0.09 | 0.13 | -0.01 | -10.00% | 100 | 2,261 | 26.91% |
| AAPL241220C00290000 | 2024-04-26 2:09PM EDT | 290.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 100 | 7,471 | 27.39% |
| AAPL241220C00295000 | 2024-04-25 12:10PM EDT | 295.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 203 | 1,518 | 28.13% |
| AAPL241220C00300000 | 2024-04-25 2:27PM EDT | 300.00 | 0.07 | 0.06 | 0.12 | 0.00 | - | 201 | 1,410 | 28.86% |
| AAPL241220C00305000 | 2024-04-26 10:59AM EDT | 305.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 200 | 645 | 28.96% |
| AAPL241220C00310000 | 2024-04-26 2:34PM EDT | 310.00 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 55 | 3,675 | 29.30% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2024-04-24 1:16PM EDT | 50.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 826 | 53.13% |
| AAPL241220P00055000 | 2024-04-24 11:32AM EDT | 55.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 105 | 50.78% |
| AAPL241220P00060000 | 2024-04-25 12:36PM EDT | 60.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 25 | 468 | 51.17% |
| AAPL241220P00065000 | 2024-04-25 12:39PM EDT | 65.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 25 | 1,188 | 48.73% |
| AAPL241220P00070000 | 2024-04-24 12:17PM EDT | 70.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 53 | 584 | 45.70% |
| AAPL241220P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.10 | 0.08 | 0.14 | -0.05 | -33.33% | 4 | 335 | 43.65% |
| AAPL241220P00080000 | 2024-04-25 12:35PM EDT | 80.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 4 | 1,272 | 40.82% |
| AAPL241220P00085000 | 2024-04-25 12:36PM EDT | 85.00 | 0.16 | 0.14 | 0.20 | 0.00 | - | 7 | 909 | 39.31% |
| AAPL241220P00090000 | 2024-04-25 12:49PM EDT | 90.00 | 0.21 | 0.19 | 0.24 | 0.00 | - | 3 | 765 | 37.31% |
| AAPL241220P00095000 | 2024-04-25 12:49PM EDT | 95.00 | 0.28 | 0.25 | 0.30 | +0.01 | +3.70% | 1 | 713 | 35.62% |
| AAPL241220P00100000 | 2024-04-26 3:58PM EDT | 100.00 | 0.37 | 0.33 | 0.37 | +0.03 | +8.82% | 4 | 1,147 | 33.94% |
| AAPL241220P00105000 | 2024-04-26 12:59PM EDT | 105.00 | 0.45 | 0.44 | 0.49 | -0.05 | -10.00% | 4 | 488 | 32.74% |
| AAPL241220P00110000 | 2024-04-26 1:32PM EDT | 110.00 | 0.60 | 0.58 | 0.64 | -0.13 | -17.81% | 2 | 1,079 | 31.52% |
| AAPL241220P00115000 | 2024-04-26 10:41AM EDT | 115.00 | 0.75 | 0.77 | 0.81 | -0.07 | -8.54% | 4 | 1,761 | 30.18% |
| AAPL241220P00120000 | 2024-04-26 2:58PM EDT | 120.00 | 1.00 | 1.01 | 1.05 | -0.04 | -3.85% | 4 | 4,773 | 29.05% |
| AAPL241220P00125000 | 2024-04-26 2:26PM EDT | 125.00 | 1.31 | 1.32 | 1.38 | -0.06 | -4.38% | 6 | 2,242 | 28.09% |
| AAPL241220P00130000 | 2024-04-25 12:42PM EDT | 130.00 | 1.68 | 1.71 | 1.80 | -0.10 | -5.62% | 3 | 5,973 | 27.16% |
| AAPL241220P00135000 | 2024-04-26 12:17PM EDT | 135.00 | 2.10 | 2.22 | 2.29 | -0.23 | -9.87% | 3 | 2,676 | 26.10% |
| AAPL241220P00140000 | 2024-04-26 1:48PM EDT | 140.00 | 2.83 | 2.86 | 2.96 | -0.09 | -3.08% | 4 | 5,513 | 25.25% |
| AAPL241220P00145000 | 2024-04-26 12:36PM EDT | 145.00 | 3.70 | 3.65 | 3.80 | -0.14 | -3.65% | 200 | 3,369 | 24.43% |
| AAPL241220P00150000 | 2024-04-26 3:28PM EDT | 150.00 | 4.45 | 4.65 | 4.80 | -0.30 | -6.32% | 47 | 5,787 | 23.55% |
| AAPL241220P00155000 | 2024-04-26 3:50PM EDT | 155.00 | 5.73 | 5.85 | 6.05 | -0.22 | -3.70% | 32 | 2,559 | 22.75% |
| AAPL241220P00160000 | 2024-04-26 3:57PM EDT | 160.00 | 7.40 | 7.30 | 7.55 | +0.05 | +0.68% | 1,073 | 11,384 | 21.94% |
| AAPL241220P00165000 | 2024-04-26 11:41AM EDT | 165.00 | 8.55 | 9.05 | 9.25 | -0.65 | -7.07% | 5 | 9,816 | 20.97% |
| AAPL241220P00170000 | 2024-04-26 3:24PM EDT | 170.00 | 10.80 | 11.10 | 11.30 | -0.29 | -2.61% | 123 | 6,712 | 20.06% |
| AAPL241220P00175000 | 2024-04-25 3:59PM EDT | 175.00 | 13.50 | 13.50 | 13.75 | 0.00 | - | 58 | 4,781 | 19.25% |
| AAPL241220P00180000 | 2024-04-26 10:44AM EDT | 180.00 | 15.47 | 16.25 | 16.60 | -0.99 | -6.01% | 1 | 14,921 | 18.49% |
| AAPL241220P00185000 | 2024-04-26 11:50AM EDT | 185.00 | 18.55 | 18.65 | 20.25 | -0.71 | -3.69% | 1 | 9,340 | 18.63% |
| AAPL241220P00190000 | 2024-04-23 10:25AM EDT | 190.00 | 25.75 | 22.65 | 23.80 | 0.00 | - | 1 | 21,420 | 17.87% |
| AAPL241220P00195000 | 2024-04-23 2:07PM EDT | 195.00 | 28.95 | 26.80 | 27.50 | 0.00 | - | 2 | 3,316 | 16.56% |
| AAPL241220P00200000 | 2024-04-25 11:21AM EDT | 200.00 | 32.30 | 31.15 | 31.70 | 0.00 | - | 10 | 3,526 | 15.63% |
| AAPL241220P00205000 | 2024-04-16 12:16PM EDT | 205.00 | 35.61 | 35.55 | 37.35 | 0.00 | - | 1 | 603 | 19.74% |
| AAPL241220P00210000 | 2024-04-24 3:43PM EDT | 210.00 | 41.00 | 40.25 | 41.50 | 0.00 | - | 214 | 95 | 17.89% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 215.00 | 43.10 | 44.90 | 46.50 | 0.00 | - | 1 | 0 | 19.34% |
| AAPL241220P00220000 | 2024-04-08 12:45PM EDT | 220.00 | 51.20 | 49.95 | 51.25 | 0.00 | - | 20 | 0 | 19.23% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 225.00 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 16.68% |
| AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 230.00 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 235.00 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 240.00 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 245.00 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 250.00 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 260.00 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 265.00 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 270.00 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 280.00 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00295000 | 2024-04-08 10:07AM EDT | 295.00 | 126.00 | 124.90 | 126.45 | 0.00 | - | 5 | 0 | 36.63% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 300.00 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220P00305000 | 2023-07-17 2:52PM EDT | 305.00 | 111.27 | 127.25 | 130.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 310.00 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
