La bourse est fermée
Dow Jones
39 431,58 -81,26 (-0,21 %) Nasdaq
16 388,24 +47,37 (+0,29 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0792 +0,0020 (+0,18 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 550,57 +1 648,03 (+2,90 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00125000 | 2024-05-02 12:54PM EDT | 2024-05-17 | 47.45 | 61.75 | 62.40 | 0.00 | - | 4 | 3 | 208.59% |
| AAPL240524C00125000 | 2024-05-13 10:37AM EDT | 2024-05-24 | 61.20 | 61.80 | 62.50 | +0.39 | +0.64% | 1 | 2 | 137.21% |
| AAPL240607C00125000 | 2024-05-03 10:03AM EDT | 2024-06-07 | 58.47 | 62.30 | 62.70 | 0.00 | - | 1 | 1 | 100.34% |
| AAPL240621C00125000 | 2024-05-10 12:19PM EDT | 2024-06-21 | 58.50 | 62.55 | 63.05 | 0.00 | - | 57 | 1,530 | 85.21% |
| AAPL240719C00125000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 59.09 | 62.90 | 63.65 | 0.00 | - | 2 | 493 | 70.00% |
| AAPL240816C00125000 | 2024-05-03 9:55AM EDT | 2024-08-16 | 61.68 | 63.35 | 64.25 | 0.00 | - | 2 | 20 | 62.76% |
| AAPL240920C00125000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 61.50 | 64.15 | 64.95 | 0.00 | - | 1 | 415 | 57.97% |
| AAPL241018C00125000 | 2024-05-06 11:30AM EDT | 2024-10-18 | 60.00 | 64.60 | 65.50 | 0.00 | - | 1 | 102 | 54.99% |
| AAPL241115C00125000 | 2024-05-09 2:23PM EDT | 2024-11-15 | 62.55 | 65.05 | 65.95 | 0.00 | - | 3 | 41 | 52.58% |
| AAPL241220C00125000 | 2024-05-09 2:23PM EDT | 2024-12-20 | 63.18 | 65.75 | 66.60 | 0.00 | - | 6 | 112 | 50.73% |
| AAPL250117C00125000 | 2024-05-13 3:18PM EDT | 2025-01-17 | 66.95 | 66.35 | 67.35 | +4.25 | +6.78% | 3 | 3,685 | 50.02% |
| AAPL250321C00125000 | 2024-05-08 3:18PM EDT | 2025-03-21 | 63.80 | 67.25 | 68.55 | 0.00 | - | 3 | 79 | 49.40% |
| AAPL250620C00125000 | 2024-05-10 10:32AM EDT | 2025-06-20 | 66.20 | 68.80 | 70.00 | 0.00 | - | 13 | 458 | 46.80% |
| AAPL250919C00125000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 68.70 | 70.65 | 71.70 | 0.00 | - | 3 | 11 | 45.63% |
| AAPL251219C00125000 | 2024-05-13 10:49AM EDT | 2025-12-19 | 72.34 | 72.65 | 73.30 | +2.86 | +4.12% | 5 | 525 | 44.74% |
| AAPL260116C00125000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 69.90 | 73.05 | 74.10 | 0.00 | - | 9 | 457 | 45.05% |
| AAPL260618C00125000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 73.43 | 75.50 | 76.60 | 0.00 | - | 33 | 339 | 43.98% |
| AAPL261218C00125000 | 2024-05-13 1:19PM EDT | 2026-12-18 | 78.64 | 77.20 | 79.95 | +2.72 | +3.58% | 10 | 61 | 43.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00125000 | 2024-05-09 2:35PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 1,397 | 115.63% |
| AAPL240524P00125000 | 2024-05-13 12:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 161 | 75.00% |
| AAPL240531P00125000 | 2024-05-10 12:27PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 310 | 61.72% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 3 | 50.78% |
| AAPL240614P00125000 | 2024-05-08 2:53PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.03 | 0.00 | - | 100 | 168 | 50.39% |
| AAPL240621P00125000 | 2024-05-13 12:37PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 75 | 8,663 | 47.27% |
| AAPL240719P00125000 | 2024-05-13 12:43PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 8 | 7,891 | 37.89% |
| AAPL240816P00125000 | 2024-05-13 1:51PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.13 | -0.04 | -26.67% | 2 | 641 | 35.16% |
| AAPL240920P00125000 | 2024-05-13 2:56PM EDT | 2024-09-20 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 9 | 2,512 | 31.30% |
| AAPL241018P00125000 | 2024-05-13 2:20PM EDT | 2024-10-18 | 0.25 | 0.23 | 0.26 | -0.05 | -16.67% | 108 | 3,067 | 30.27% |
| AAPL241115P00125000 | 2024-05-10 2:44PM EDT | 2024-11-15 | 0.45 | 0.36 | 0.40 | 0.00 | - | 107 | 661 | 29.98% |
| AAPL241220P00125000 | 2024-05-13 12:56PM EDT | 2024-12-20 | 0.48 | 0.47 | 0.52 | -0.05 | -9.43% | 110 | 2,205 | 28.83% |
| AAPL250117P00125000 | 2024-05-13 10:59AM EDT | 2025-01-17 | 0.57 | 0.55 | 0.60 | -0.09 | -13.64% | 10 | 19,926 | 27.91% |
| AAPL250321P00125000 | 2024-05-13 1:00PM EDT | 2025-03-21 | 0.85 | 0.83 | 0.93 | -0.08 | -8.60% | 5 | 1,891 | 27.25% |
| AAPL250620P00125000 | 2024-05-13 3:05PM EDT | 2025-06-20 | 1.41 | 1.37 | 1.45 | -0.19 | -11.88% | 16 | 3,839 | 26.52% |
| AAPL250919P00125000 | 2024-05-13 12:51PM EDT | 2025-09-19 | 1.90 | 1.89 | 1.98 | -0.23 | -10.80% | 20 | 208 | 25.90% |
| AAPL251219P00125000 | 2024-05-13 3:45PM EDT | 2025-12-19 | 2.49 | 2.44 | 2.56 | -0.20 | -7.35% | 2 | 1,659 | 25.53% |
| AAPL260116P00125000 | 2024-05-13 3:23PM EDT | 2026-01-16 | 2.62 | 2.59 | 2.67 | -0.18 | -6.43% | 9 | 2,213 | 25.24% |
| AAPL260618P00125000 | 2024-05-09 2:38PM EDT | 2026-06-18 | 3.64 | 3.40 | 3.60 | 0.00 | - | 74 | 561 | 24.70% |
| AAPL261218P00125000 | 2024-05-13 2:04PM EDT | 2026-12-18 | 4.35 | 4.20 | 4.75 | -0.40 | -8.42% | 1 | 916 | 24.29% |
