La bourse ferme dans 6 h 17 min
CAC 40
8 211,07 -8,07 (-0,10 %) Euro Stoxx 50
5 077,08 -8,00 (-0,16 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0789 +0,0016 (+0,15 %) Gold future
2 349,50 -25,50 (-1,07 %) Bitcoin EUR
58 383,49 +1 874,57 (+3,32 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00105000 | 2024-05-09 1:44PM EDT | 2024-05-17 | 79.55 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| AAPL240524C00105000 | 2024-05-10 9:36AM EDT | 2024-05-24 | 79.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00105000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 79.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 81.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00105000 | 2024-05-08 12:09PM EDT | 2024-09-20 | 79.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00105000 | 2024-05-09 3:13PM EDT | 2024-10-18 | 81.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00105000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 82.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00105000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 81.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00105000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 83.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250620C00105000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 84.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 73.00 | 78.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00105000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 88.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00105000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 87.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218C00105000 | 2024-04-30 3:53PM EDT | 2026-12-18 | 80.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00105000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240531P00105000 | 2024-05-03 1:45PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL240607P00105000 | 2024-05-10 10:27AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AAPL240621P00105000 | 2024-05-09 12:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,581 | 0 | 25.00% |
| AAPL240719P00105000 | 2024-05-07 3:02PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,563 | 0 | 25.00% |
| AAPL240816P00105000 | 2024-05-10 10:25AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL240920P00105000 | 2024-05-10 11:05AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241018P00105000 | 2024-05-03 2:03PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL241115P00105000 | 2024-05-02 1:13PM EDT | 2024-11-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220P00105000 | 2024-05-03 12:09PM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AAPL250117P00105000 | 2024-05-10 1:16PM EDT | 2025-01-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AAPL250321P00105000 | 2024-05-10 9:36AM EDT | 2025-03-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00105000 | 2024-05-03 3:20PM EDT | 2025-06-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250919P00105000 | 2024-05-09 2:16PM EDT | 2025-09-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL251219P00105000 | 2024-05-09 3:27PM EDT | 2025-12-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL260116P00105000 | 2024-05-07 3:35PM EDT | 2026-01-16 | 1.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL260618P00105000 | 2024-05-03 10:24AM EDT | 2026-06-18 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL261218P00105000 | 2024-05-08 3:42PM EDT | 2026-12-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
