La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 639,52 -1 594,79 (-2,74 %)
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’achat
17 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.71 | -1.69 | -0.94% | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 1 |
| 172.72 | -2.97 | -1.69% | 1 | 0 | 10.00 | - | - | - | - | - |
| 164.50 | 0.00 | - | 100 | 0 | 20.00 | 0.01 | 0.00 | - | 5 | 12 |
| 159.40 | 0.00 | - | 45 | 0 | 25.00 | - | - | - | - | - |
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | - | 7 |
| 139.72 | 0.00 | - | - | 0 | 35.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 40.00 | 0.01 | 0.00 | - | - | 1 |
| 139.50 | 0.00 | - | 10 | 0 | 45.00 | - | - | - | - | - |
| 124.44 | 0.00 | - | 1 | 6 | 50.00 | 0.01 | 0.00 | - | 3 | 905 |
| 120.96 | 0.00 | - | 1 | 4 | 55.00 | 0.01 | 0.00 | - | 35 | 479 |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 174 | 496 |
| 118.80 | 0.00 | - | 1 | 0 | 65.00 | 0.02 | 0.00 | - | 2 | 8 |
| 107.92 | 0.00 | - | 5 | 0 | 70.00 | 0.01 | 0.00 | - | 15 | 918 |
| 98.38 | 0.00 | - | 1 | 0 | 75.00 | 0.01 | 0.00 | - | 20 | 273 |
| 90.97 | 0.00 | - | 2 | 0 | 80.00 | 0.02 | 0.00 | - | 50 | 2,012 |
| 99.30 | 0.00 | - | 320 | 0 | 85.00 | 0.01 | 0.00 | - | 21 | 39 |
| 92.77 | -1.73 | -1.83% | 1 | 8 | 90.00 | 0.01 | 0.00 | - | 20 | 179 |
| 88.85 | 0.00 | - | 350 | 0 | 95.00 | 0.01 | 0.00 | - | 20 | 307 |
| 84.26 | 0.00 | - | 41 | 6 | 100.00 | 0.01 | 0.00 | - | 60 | 2,703 |
| 79.55 | 0.00 | - | 62 | 0 | 105.00 | 0.01 | 0.00 | - | 1 | 593 |
| 75.05 | 0.00 | - | 717 | 9 | 110.00 | 0.01 | 0.00 | - | 2 | 2,724 |
| 68.69 | 0.00 | - | 2 | 11 | 115.00 | 0.01 | 0.00 | - | 5 | 467 |
| 64.33 | 0.00 | - | 35 | 27 | 120.00 | 0.01 | 0.00 | - | 28 | 9,913 |
| 47.45 | 0.00 | - | 4 | 3 | 125.00 | 0.01 | 0.00 | - | 1 | 1,397 |
| 52.69 | -0.94 | -1.75% | 2 | 17 | 130.00 | 0.01 | 0.00 | - | 1 | 4,380 |
| 47.84 | -1.15 | -2.35% | 6 | 4 | 135.00 | 0.01 | 0.00 | - | 32 | 2,421 |
| 43.23 | -0.77 | -1.75% | 6 | 167 | 140.00 | 0.01 | 0.00 | - | 179 | 3,499 |
| 38.25 | -1.75 | -4.37% | 38 | 31 | 145.00 | 0.01 | 0.00 | - | 896 | 9,670 |
| 33.02 | -1.18 | -3.45% | 40 | 455 | 150.00 | 0.03 | +0.01 | +50.00% | 167 | 31,218 |
| 32.45 | 0.00 | - | 1 | 0 | 152.50 | 0.04 | +0.01 | +33.33% | 1,458 | 4,956 |
| 29.53 | 0.00 | - | 14 | 77 | 155.00 | 0.03 | 0.00 | - | 6,859 | 19,897 |
| 25.00 | 0.00 | - | 2 | 2 | 157.50 | 0.04 | +0.01 | +33.33% | 4,825 | 8,059 |
| 23.37 | -1.28 | -5.19% | 137 | 542 | 160.00 | 0.06 | +0.01 | +20.00% | 7,121 | 22,146 |
| 19.95 | -1.99 | -9.07% | 27 | 276 | 162.50 | 0.07 | +0.02 | +40.00% | 1,196 | 5,934 |
| 18.33 | -1.16 | -5.95% | 60 | 1,905 | 165.00 | 0.08 | +0.01 | +14.29% | 1,319 | 25,911 |
| 15.77 | -1.26 | -7.40% | 62 | 1,737 | 167.50 | 0.09 | +0.02 | +28.57% | 593 | 3,807 |
| 13.25 | -1.41 | -9.62% | 1,549 | 18,803 | 170.00 | 0.10 | 0.00 | - | 2,000 | 26,614 |
| 10.88 | -1.05 | -8.80% | 82 | 5,136 | 172.50 | 0.11 | 0.00 | - | 1,298 | 5,103 |
| 8.40 | -1.35 | -13.85% | 1,269 | 37,087 | 175.00 | 0.16 | 0.00 | - | 7,122 | 36,745 |
| 6.00 | -1.20 | -16.67% | 512 | 15,002 | 177.50 | 0.27 | +0.02 | +8.00% | 4,168 | 7,697 |
| 3.80 | -1.20 | -24.00% | 5,630 | 49,253 | 180.00 | 0.57 | +0.08 | +16.33% | 16,845 | 42,757 |
| 2.02 | -1.13 | -35.87% | 19,311 | 14,224 | 182.50 | 1.30 | +0.29 | +28.71% | 15,607 | 7,690 |
| 0.89 | -0.76 | -46.06% | 46,940 | 46,135 | 185.00 | 2.72 | +0.64 | +30.77% | 5,674 | 18,944 |
| 0.35 | -0.40 | -53.33% | 17,605 | 18,009 | 187.50 | 4.64 | +0.83 | +21.78% | 666 | 2,187 |
| 0.13 | -0.19 | -59.38% | 16,003 | 52,589 | 190.00 | 6.85 | +1.03 | +17.70% | 684 | 4,681 |
| 0.06 | -0.08 | -57.14% | 2,606 | 5,108 | 192.50 | 9.35 | +1.00 | +11.98% | 80 | 68 |
| 0.03 | -0.04 | -57.14% | 2,074 | 30,936 | 195.00 | 11.71 | +0.88 | +8.13% | 1,298 | 1,169 |
| 0.02 | -0.03 | -60.00% | 1,515 | 3,728 | 197.50 | 14.85 | +1.70 | +12.93% | 70 | 16 |
| 0.02 | -0.01 | -33.33% | 5,175 | 39,382 | 200.00 | 17.05 | +1.23 | +7.77% | 92 | 61 |
| 0.01 | -0.02 | -66.67% | 503 | 176 | 202.50 | 19.00 | 0.00 | - | - | 10 |
| 0.01 | -0.02 | -66.67% | 348 | 8,705 | 205.00 | 22.45 | +1.45 | +6.90% | 21 | 8 |
| 0.01 | 0.00 | - | 40 | 98 | 207.50 | 24.60 | +1.00 | +4.24% | 2 | 1 |
| 0.01 | 0.00 | - | 258 | 10,646 | 210.00 | 44.89 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 84 | 6,836 | 215.00 | 45.87 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 40 | 31,928 | 220.00 | 37.11 | +2.21 | +6.33% | 840 | 251 |
| 0.01 | 0.00 | - | 224 | 2,974 | 225.00 | 41.93 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 24 | 1,482 | 230.00 | 58.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 16 | 635 | 235.00 | 46.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 1,447 | 240.00 | 43.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 76 | 1,663 | 245.00 | 79.56 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 1,464 | 250.00 | 76.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,850 | 255.00 | 71.88 | -15.07 | -17.33% | 10 | 0 |
| 0.01 | 0.00 | - | 3 | 1,241 | 260.00 | 67.40 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 1,396 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 51 | 1,175 | 270.00 | 73.67 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 12 | 1,509 | 275.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 692 | 280.00 | 95.22 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 30 | 96 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 93 | 290.00 | 105.25 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 816 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 913 | 300.00 | 131.05 | 0.00 | - | - | 0 |
