Marchés français ouverture 4 h 44 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 085,09 -144,02 (-0,38 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
18 886,04 -77,64 (-0,41 %) Bitcoin EUR
56 938,70 +454,08 (+0,80 %)
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 :
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00120000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 64.33 | 62.75 | 63.55 | -1.42 | -2.16% | 35 | 27 | 157.03% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 62.85 | 63.85 | 0.00 | - | 1 | 1 | 118.75% |
| AAPL240531C00120000 | 2024-05-02 9:35AM EDT | 2024-05-31 | 61.75 | 63.00 | 63.75 | +9.75 | +18.75% | 2 | 3 | 95.61% |
| AAPL240614C00120000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 67.35 | 63.15 | 64.05 | 0.00 | - | 1 | 0 | 79.54% |
| AAPL240621C00120000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 65.18 | 63.40 | 64.25 | +1.28 | +2.00% | 10 | 6,011 | 77.22% |
| AAPL240719C00120000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 67.65 | 63.45 | 64.80 | 0.00 | - | 1 | 30 | 63.45% |
| AAPL240816C00120000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 65.72 | 63.90 | 65.65 | -0.19 | -0.29% | 36 | 62 | 59.66% |
| AAPL240920C00120000 | 2024-05-06 10:16AM EDT | 2024-09-20 | 66.30 | 64.60 | 66.15 | -1.10 | -1.63% | 44 | 681 | 55.20% |
| AAPL241018C00120000 | 2024-04-29 1:15PM EDT | 2024-10-18 | 67.11 | 64.95 | 66.95 | +9.26 | +16.01% | 1 | 115 | 53.32% |
| AAPL241115C00120000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 68.76 | 66.10 | 66.90 | 0.00 | - | 58 | 8 | 51.78% |
| AAPL241220C00120000 | 2024-05-06 10:14AM EDT | 2024-12-20 | 67.90 | 66.50 | 67.50 | -0.60 | -0.88% | 44 | 294 | 51.54% |
| AAPL250117C00120000 | 2024-05-06 9:31AM EDT | 2025-01-17 | 68.06 | 67.10 | 68.10 | -0.94 | -1.36% | 3 | 5,285 | 50.68% |
| AAPL250321C00120000 | 2024-05-06 10:26AM EDT | 2025-03-21 | 70.01 | 68.20 | 69.15 | -0.99 | -1.39% | 2 | 89 | 48.45% |
| AAPL250620C00120000 | 2024-05-03 10:47AM EDT | 2025-06-20 | 70.10 | 69.65 | 70.90 | -1.75 | -2.44% | 2 | 1,165 | 46.96% |
| AAPL250919C00120000 | 2024-04-26 1:39PM EDT | 2025-09-19 | 70.00 | 71.45 | 72.15 | +10.20 | +17.06% | 1 | 83 | 45.07% |
| AAPL251219C00120000 | 2024-05-03 12:04PM EDT | 2025-12-19 | 75.23 | 72.80 | 73.85 | +0.38 | +0.51% | 5 | 591 | 44.60% |
| AAPL260116C00120000 | 2024-05-03 10:21AM EDT | 2026-01-16 | 75.00 | 73.40 | 74.50 | 0.00 | - | 1 | 373 | 44.73% |
| AAPL260618C00120000 | 2024-05-03 11:42AM EDT | 2026-06-18 | 75.97 | 75.40 | 76.75 | -1.83 | -2.35% | 2 | 521 | 43.52% |
| AAPL261218C00120000 | 2024-05-06 9:41AM EDT | 2026-12-18 | 78.65 | 77.00 | 80.40 | -1.35 | -1.69% | 2 | 158 | 44.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00120000 | 2024-05-06 9:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 9,913 | 115.63% |
| AAPL240524P00120000 | 2024-05-01 2:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.51 | -0.03 | -75.00% | 2 | 898 | 115.82% |
| AAPL240531P00120000 | 2024-05-03 11:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.33 | 0.00 | - | 5 | 979 | 86.23% |
| AAPL240614P00120000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 1 | 51.95% |
| AAPL240621P00120000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 11,174 | 48.24% |
| AAPL240719P00120000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 61 | 1,514 | 39.06% |
| AAPL240816P00120000 | 2024-05-06 9:38AM EDT | 2024-08-16 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 1 | 608 | 36.72% |
| AAPL240920P00120000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 0.14 | 0.14 | 0.16 | -0.05 | -26.32% | 4 | 14,525 | 32.72% |
| AAPL241018P00120000 | 2024-05-06 9:40AM EDT | 2024-10-18 | 0.22 | 0.18 | 0.24 | -0.11 | -33.33% | 8 | 362 | 31.49% |
| AAPL241115P00120000 | 2024-05-03 3:27PM EDT | 2024-11-15 | 0.33 | 0.30 | 0.35 | -0.02 | -5.71% | 10 | 655 | 30.86% |
| AAPL241220P00120000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 0.43 | 0.41 | 0.45 | -0.05 | -10.42% | 1 | 4,814 | 29.59% |
| AAPL250117P00120000 | 2024-05-03 3:40PM EDT | 2025-01-17 | 0.52 | 0.47 | 0.53 | +0.01 | +1.96% | 8 | 7,714 | 28.71% |
| AAPL250321P00120000 | 2024-05-06 10:15AM EDT | 2025-03-21 | 0.74 | 0.69 | 0.82 | -0.04 | -5.13% | 126 | 1,937 | 27.94% |
| AAPL250620P00120000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 1.21 | 1.13 | 1.25 | -0.04 | -3.20% | 7 | 2,386 | 26.94% |
| AAPL250919P00120000 | 2024-05-03 12:03PM EDT | 2025-09-19 | 1.78 | 1.65 | 1.72 | +0.02 | +1.14% | 122 | 574 | 26.27% |
| AAPL251219P00120000 | 2024-05-03 3:42PM EDT | 2025-12-19 | 2.25 | 2.14 | 2.25 | +0.06 | +2.74% | 6 | 4,450 | 25.89% |
| AAPL260116P00120000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 2.35 | 2.22 | 2.36 | +0.04 | +1.73% | 2 | 1,966 | 25.62% |
| AAPL260618P00120000 | 2024-05-06 10:19AM EDT | 2026-06-18 | 3.10 | 3.05 | 3.25 | +0.02 | +0.65% | 152 | 1,013 | 25.13% |
| AAPL261218P00120000 | 2024-05-06 9:54AM EDT | 2026-12-18 | 4.18 | 3.85 | 4.20 | +0.30 | +7.73% | 2 | 650 | 24.47% |
