La bourse est fermée
Dow Jones
39 443,38 -69,46 (-0,18 %) Nasdaq
16 378,00 +37,13 (+0,23 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0796 +0,0023 (+0,22 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 203,20 +1 292,70 (+2,27 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:39PM EDT. Marché ouvert.
Prix d’exercice:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00110000 | 2024-05-13 12:21PM EDT | 2024-05-17 | 76.35 | 76.70 | 77.15 | +1.30 | +1.73% | 4 | 9 | 234.38% |
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 74.72 | 76.85 | 77.75 | 0.00 | - | 4 | 4 | 115.63% |
| AAPL240621C00110000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 73.60 | 77.25 | 77.70 | 0.00 | - | 1 | 3,261 | 97.02% |
| AAPL240719C00110000 | 2024-05-06 12:09PM EDT | 2024-07-19 | 72.90 | 77.65 | 78.30 | 0.00 | - | 2,000 | 1,095 | 81.45% |
| AAPL240816C00110000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 77.15 | 78.10 | 78.85 | 0.00 | - | 15 | 20 | 73.51% |
| AAPL240920C00110000 | 2024-05-06 11:13AM EDT | 2024-09-20 | 73.90 | 78.60 | 79.35 | 0.00 | - | 5 | 571 | 66.68% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 74.92 | 79.00 | 79.85 | 0.00 | - | 16 | 9 | 63.33% |
| AAPL241115C00110000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 75.82 | 79.35 | 80.20 | 0.00 | - | - | 44 | 60.28% |
| AAPL241220C00110000 | 2024-05-09 2:36PM EDT | 2024-12-20 | 77.68 | 79.95 | 80.75 | 0.00 | - | 51 | 333 | 58.03% |
| AAPL250117C00110000 | 2024-05-09 2:52PM EDT | 2025-01-17 | 78.35 | 80.40 | 81.20 | 0.00 | - | 1 | 1,280 | 56.56% |
| AAPL250321C00110000 | 2024-05-09 2:36PM EDT | 2025-03-21 | 78.96 | 81.05 | 82.30 | 0.00 | - | 5 | 38 | 53.64% |
| AAPL250620C00110000 | 2024-05-08 12:09PM EDT | 2025-06-20 | 78.32 | 82.35 | 83.75 | 0.00 | - | 10 | 256 | 51.20% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 80.30 | 82.40 | 0.00 | - | 2 | 144 | 44.58% |
| AAPL251219C00110000 | 2024-05-08 9:42AM EDT | 2025-12-19 | 80.86 | 84.75 | 86.20 | 0.00 | - | 1 | 625 | 49.37% |
| AAPL260116C00110000 | 2024-05-13 1:16PM EDT | 2026-01-16 | 85.77 | 85.15 | 86.65 | +4.87 | +6.02% | 2 | 106 | 49.13% |
| AAPL260618C00110000 | 2024-05-10 9:35AM EDT | 2026-06-18 | 86.10 | 87.15 | 88.90 | 0.00 | - | 1 | 142 | 47.89% |
| AAPL261218C00110000 | 2024-05-08 2:00PM EDT | 2026-12-18 | 85.93 | 88.70 | 91.50 | 0.00 | - | 2 | 119 | 46.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00110000 | 2024-05-10 1:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,722 | 143.75% |
| AAPL240524P00110000 | 2024-05-06 2:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 90.63% |
| AAPL240531P00110000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 40 | 71.88% |
| AAPL240607P00110000 | 2024-05-13 12:26PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 17 | 65.63% |
| AAPL240621P00110000 | 2024-05-13 12:58PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 6,064 | 55.47% |
| AAPL240719P00110000 | 2024-05-10 12:10PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 149 | 586 | 45.31% |
| AAPL240816P00110000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.08 | 0.04 | 0.06 | 0.00 | - | 110 | 498 | 41.21% |
| AAPL240920P00110000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.09 | 0.00 | - | 144 | 2,353 | 37.01% |
| AAPL241018P00110000 | 2024-05-10 2:19PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.13 | 0.00 | - | 28 | 804 | 35.16% |
| AAPL241115P00110000 | 2024-05-01 11:20AM EDT | 2024-11-15 | 0.47 | 0.15 | 0.19 | 0.00 | - | 7 | 761 | 34.13% |
| AAPL241220P00110000 | 2024-05-13 10:51AM EDT | 2024-12-20 | 0.22 | 0.20 | 0.25 | -0.04 | -15.38% | 1 | 1,083 | 32.62% |
| AAPL250117P00110000 | 2024-05-07 1:17PM EDT | 2025-01-17 | 0.31 | 0.25 | 0.28 | -0.02 | -6.06% | 1 | 6,697 | 31.25% |
| AAPL250321P00110000 | 2024-05-09 1:41PM EDT | 2025-03-21 | 0.45 | 0.40 | 0.45 | 0.00 | - | 1 | 389 | 30.18% |
| AAPL250620P00110000 | 2024-05-09 1:12PM EDT | 2025-06-20 | 0.75 | 0.69 | 0.77 | 0.00 | - | 108 | 1,639 | 29.27% |
| AAPL250919P00110000 | 2024-05-09 2:17PM EDT | 2025-09-19 | 1.05 | 1.01 | 1.10 | 0.00 | - | 4 | 360 | 28.42% |
| AAPL251219P00110000 | 2024-05-13 11:04AM EDT | 2025-12-19 | 1.39 | 1.36 | 1.48 | -0.10 | -6.71% | 1 | 719 | 27.87% |
| AAPL260116P00110000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 1.65 | 1.38 | 1.65 | 0.00 | - | 1 | 693 | 27.92% |
| AAPL260618P00110000 | 2024-05-08 3:37PM EDT | 2026-06-18 | 2.10 | 2.10 | 2.18 | -0.20 | -8.70% | 1 | 1,445 | 26.74% |
| AAPL261218P00110000 | 2024-05-09 9:58AM EDT | 2026-12-18 | 3.07 | 2.50 | 3.10 | 0.00 | - | 11 | 406 | 26.40% |
