La bourse ferme dans 3 h 54 min
CAC 40
8 202,78 -16,36 (-0,20 %) Euro Stoxx 50
5 076,29 -8,79 (-0,17 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0789 +0,0016 (+0,15 %) Gold future
2 346,00 -29,00 (-1,22 %) Bitcoin EUR
58 051,09 +1 353,93 (+2,39 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:100.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00100000 | 2024-05-09 2:17PM EDT | 2024-05-17 | 84.26 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| AAPL240524C00100000 | 2024-05-10 10:32AM EDT | 2024-05-24 | 83.60 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| AAPL240531C00100000 | 2024-05-08 10:06AM EDT | 2024-05-31 | 81.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AAPL240614C00100000 | 2024-05-09 2:47PM EDT | 2024-06-14 | 84.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL240621C00100000 | 2024-05-09 3:14PM EDT | 2024-06-21 | 84.80 | 0.00 | 0.00 | 0.00 | - | 78 | 5,722 | 0.00% |
| AAPL240719C00100000 | 2024-05-08 10:04AM EDT | 2024-07-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 0.00% |
| AAPL240816C00100000 | 2024-05-06 1:10PM EDT | 2024-08-16 | 82.50 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 0.00% |
| AAPL240920C00100000 | 2024-05-09 2:52PM EDT | 2024-09-20 | 86.27 | 0.00 | 0.00 | 0.00 | - | 13 | 1,947 | 0.00% |
| AAPL241018C00100000 | 2024-05-08 12:11PM EDT | 2024-10-18 | 84.56 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AAPL241115C00100000 | 2024-05-03 9:47AM EDT | 2024-11-15 | 86.92 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AAPL241220C00100000 | 2024-05-09 2:27PM EDT | 2024-12-20 | 87.10 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| AAPL250117C00100000 | 2024-05-09 3:26PM EDT | 2025-01-17 | 87.25 | 0.00 | 0.00 | 0.00 | - | 27 | 5,053 | 0.00% |
| AAPL250321C00100000 | 2024-05-09 10:14AM EDT | 2025-03-21 | 87.43 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| AAPL250620C00100000 | 2024-05-10 10:08AM EDT | 2025-06-20 | 89.07 | 0.00 | 0.00 | 0.00 | - | 7 | 249 | 0.00% |
| AAPL250919C00100000 | 2024-05-10 10:10AM EDT | 2025-09-19 | 90.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,620 | 0.00% |
| AAPL251219C00100000 | 2024-05-10 1:11PM EDT | 2025-12-19 | 89.85 | 0.00 | 0.00 | 0.00 | - | 116 | 1,505 | 0.00% |
| AAPL260116C00100000 | 2024-05-10 12:18PM EDT | 2026-01-16 | 90.65 | 0.00 | 0.00 | 0.00 | - | 7 | 490 | 0.00% |
| AAPL260618C00100000 | 2024-05-10 1:53PM EDT | 2026-06-18 | 91.91 | 0.00 | 0.00 | 0.00 | - | 13 | 436 | 0.00% |
| AAPL261218C00100000 | 2024-05-10 11:41AM EDT | 2026-12-18 | 94.50 | 0.00 | 0.00 | 0.00 | - | 10 | 419 | 0.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00100000 | 2024-05-09 3:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,703 | 50.00% |
| AAPL240524P00100000 | 2024-05-08 10:07AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| AAPL240531P00100000 | 2024-04-29 9:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 50.00% |
| AAPL240607P00100000 | 2024-05-09 12:40PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| AAPL240621P00100000 | 2024-05-10 1:03PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5,772 | 50.00% |
| AAPL240719P00100000 | 2024-05-06 10:16AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5,479 | 25.00% |
| AAPL240816P00100000 | 2024-05-07 3:03PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 453 | 25.00% |
| AAPL240920P00100000 | 2024-05-07 3:44PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,547 | 25.00% |
| AAPL241018P00100000 | 2024-05-10 2:35PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 443 | 25.00% |
| AAPL241115P00100000 | 2024-05-09 1:20PM EDT | 2024-11-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 94 | 377 | 12.50% |
| AAPL241220P00100000 | 2024-05-10 10:26AM EDT | 2024-12-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 302 | 1,378 | 12.50% |
| AAPL250117P00100000 | 2024-05-10 3:04PM EDT | 2025-01-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 138 | 18,106 | 12.50% |
| AAPL250321P00100000 | 2024-05-10 9:33AM EDT | 2025-03-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 811 | 12.50% |
| AAPL250620P00100000 | 2024-05-06 12:53PM EDT | 2025-06-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 1,850 | 12.50% |
| AAPL250919P00100000 | 2024-05-09 1:49PM EDT | 2025-09-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 12.50% |
| AAPL251219P00100000 | 2024-05-09 10:30AM EDT | 2025-12-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 12.50% |
| AAPL260116P00100000 | 2024-05-10 10:59AM EDT | 2026-01-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 716 | 12.50% |
| AAPL260618P00100000 | 2024-05-10 11:11AM EDT | 2026-06-18 | 1.57 | 0.00 | 0.00 | 0.00 | - | 78 | 1,003 | 6.25% |
| AAPL261218P00100000 | 2024-05-10 10:41AM EDT | 2026-12-18 | 1.91 | 0.00 | 0.00 | 0.00 | - | 99 | 386 | 6.25% |
