La bourse ferme dans 1 h 43 min
CAC 40
8 188,07 -31,07 (-0,38 %) Euro Stoxx 50
5 069,26 -15,82 (-0,31 %) Dow Jones
39 631,61 +118,77 (+0,30 %) EUR/USD
1,0806 +0,0034 (+0,31 %) Gold future
2 353,80 -21,20 (-0,89 %) Bitcoin EUR
58 012,17 +1 404,65 (+2,48 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:47AM EDT. Marché ouvert.
Prix d’exercice:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00115000 | 2024-05-09 12:20PM EDT | 2024-05-17 | 68.69 | 69.65 | 71.00 | 0.00 | - | 2 | 11 | 189.06% |
| AAPL240524C00115000 | 2024-04-29 1:14PM EDT | 2024-05-24 | 59.90 | 69.45 | 71.30 | 0.00 | - | - | 0 | 126.56% |
| AAPL240621C00115000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 71.50 | 70.25 | 71.75 | 0.00 | - | 1 | 1,618 | 87.01% |
| AAPL240719C00115000 | 2024-05-07 1:28PM EDT | 2024-07-19 | 68.75 | 70.00 | 72.95 | 0.00 | - | 3 | 2,543 | 73.34% |
| AAPL240816C00115000 | 2024-05-02 10:30AM EDT | 2024-08-16 | 58.37 | 70.80 | 73.20 | 0.00 | - | 1 | 3 | 66.79% |
| AAPL240920C00115000 | 2024-05-08 12:18PM EDT | 2024-09-20 | 69.55 | 72.10 | 73.15 | 0.00 | - | 1 | 416 | 61.62% |
| AAPL241018C00115000 | 2024-05-07 3:25PM EDT | 2024-10-18 | 70.11 | 71.05 | 74.75 | 0.00 | - | 58 | 33 | 57.57% |
| AAPL241115C00115000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 69.93 | 72.10 | 74.90 | 0.00 | - | 1 | 1 | 56.16% |
| AAPL241220C00115000 | 2024-05-07 3:23PM EDT | 2024-12-20 | 71.05 | 73.65 | 74.75 | 0.00 | - | 4 | 804 | 54.60% |
| AAPL250117C00115000 | 2024-05-09 3:35PM EDT | 2025-01-17 | 73.42 | 72.55 | 75.15 | 0.00 | - | 2 | 1,169 | 50.04% |
| AAPL250321C00115000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 74.32 | 74.80 | 76.35 | 0.00 | - | 1 | 14 | 50.59% |
| AAPL250620C00115000 | 2024-05-09 2:36PM EDT | 2025-06-20 | 75.72 | 75.95 | 77.85 | 0.00 | - | 3 | 527 | 50.56% |
| AAPL250919C00115000 | 2024-05-06 11:36AM EDT | 2025-09-19 | 75.00 | 76.00 | 79.25 | 0.00 | - | 1 | 8 | 48.80% |
| AAPL251219C00115000 | 2024-05-07 11:19AM EDT | 2025-12-19 | 77.15 | 78.65 | 80.55 | 0.00 | - | 11 | 325 | 47.41% |
| AAPL260116C00115000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 76.20 | 78.80 | 81.65 | 0.00 | - | 1 | 160 | 48.38% |
| AAPL260618C00115000 | 2024-05-03 11:56AM EDT | 2026-06-18 | 81.50 | 81.20 | 83.30 | 0.00 | - | 2 | 169 | 45.98% |
| AAPL261218C00115000 | 2024-05-08 9:43AM EDT | 2026-12-18 | 81.50 | 82.70 | 86.50 | 0.00 | - | 2 | 42 | 45.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00115000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 472 | 137.50% |
| AAPL240524P00115000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 230 | 50.00% |
| AAPL240531P00115000 | 2024-05-09 1:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| AAPL240607P00115000 | 2024-05-08 12:01PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| AAPL240614P00115000 | 2024-05-06 11:52AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 1 | 58.20% |
| AAPL240621P00115000 | 2024-05-10 1:20PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 4,987 | 25.00% |
| AAPL240719P00115000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | 0.00 | - | 265 | 538 | 43.56% |
| AAPL240816P00115000 | 2024-05-06 1:35PM EDT | 2024-08-16 | 0.12 | 0.04 | 0.09 | 0.00 | - | 26 | 316 | 39.36% |
| AAPL240920P00115000 | 2024-05-07 12:22PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.13 | 0.00 | - | 151 | 7,052 | 35.35% |
| AAPL241018P00115000 | 2024-05-03 12:58PM EDT | 2024-10-18 | 0.22 | 0.10 | 0.19 | 0.00 | - | 17 | 198 | 33.79% |
| AAPL241115P00115000 | 2024-05-08 12:54PM EDT | 2024-11-15 | 0.27 | 0.17 | 0.29 | 0.00 | - | 11 | 227 | 33.20% |
| AAPL241220P00115000 | 2024-05-09 3:47PM EDT | 2024-12-20 | 0.33 | 0.24 | 0.37 | 0.00 | - | 20 | 1,576 | 31.69% |
| AAPL250117P00115000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 0.39 | 0.27 | 0.47 | 0.00 | - | 1 | 5,626 | 31.10% |
| AAPL250321P00115000 | 2024-05-10 10:18AM EDT | 2025-03-21 | 0.58 | 0.38 | 0.72 | 0.00 | - | 1 | 2,648 | 30.08% |
| AAPL250620P00115000 | 2024-05-10 3:30PM EDT | 2025-06-20 | 0.96 | 0.74 | 1.11 | 0.00 | - | 9 | 1,949 | 28.92% |
| AAPL250919P00115000 | 2024-05-08 10:34AM EDT | 2025-09-19 | 1.46 | 1.04 | 1.58 | 0.00 | - | 1 | 392 | 28.30% |
| AAPL251219P00115000 | 2024-05-07 11:59AM EDT | 2025-12-19 | 1.97 | 1.47 | 2.03 | 0.00 | - | 1 | 857 | 27.67% |
| AAPL260116P00115000 | 2024-05-09 3:56PM EDT | 2026-01-16 | 1.88 | 1.49 | 1.99 | 0.00 | - | 5 | 376 | 26.89% |
| AAPL260618P00115000 | 2024-05-08 10:44AM EDT | 2026-06-18 | 2.75 | 2.24 | 2.87 | 0.00 | - | 14 | 237 | 26.53% |
| AAPL261218P00115000 | 2024-05-09 10:14AM EDT | 2026-12-18 | 3.53 | 2.36 | 4.55 | 0.00 | - | 6 | 571 | 27.40% |
