La bourse est fermée
Dow Jones
39 507,90 -4,94 (-0,01 %) Nasdaq
16 385,21 +44,34 (+0,27 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0797 +0,0024 (+0,23 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 427,20 +1 498,55 (+2,63 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:54AM EDT. Marché ouvert.
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00130000 | 2024-05-10 12:00PM EDT | 2024-05-17 | 52.69 | 55.80 | 56.45 | 0.00 | - | 14 | 15 | 151.17% |
| AAPL240524C00130000 | 2024-05-10 12:00PM EDT | 2024-05-24 | 52.87 | 55.90 | 56.75 | 0.00 | - | 2 | 5 | 108.69% |
| AAPL240531C00130000 | 2024-05-10 12:59PM EDT | 2024-05-31 | 52.85 | 56.00 | 56.75 | 0.00 | - | 40 | 32 | 88.18% |
| AAPL240607C00130000 | 2024-05-09 2:00PM EDT | 2024-06-07 | 54.75 | 56.20 | 56.95 | 0.00 | - | 1 | 6 | 80.66% |
| AAPL240621C00130000 | 2024-05-13 9:46AM EDT | 2024-06-21 | 55.88 | 56.60 | 57.25 | +1.91 | +3.54% | 5 | 4,084 | 71.09% |
| AAPL240719C00130000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 54.28 | 57.10 | 57.75 | 0.00 | - | 6 | 383 | 59.89% |
| AAPL240816C00130000 | 2024-05-10 1:33PM EDT | 2024-08-16 | 54.44 | 57.75 | 58.40 | 0.00 | - | 5 | 328 | 55.32% |
| AAPL240920C00130000 | 2024-05-09 3:27PM EDT | 2024-09-20 | 56.81 | 58.50 | 59.20 | 0.00 | - | 6 | 493 | 51.72% |
| AAPL241018C00130000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 57.49 | 59.15 | 59.80 | 0.00 | - | 37 | 482 | 51.27% |
| AAPL241115C00130000 | 2024-05-08 3:45PM EDT | 2024-11-15 | 56.66 | 59.70 | 60.35 | 0.00 | - | 3 | 407 | 49.41% |
| AAPL241220C00130000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 57.40 | 60.40 | 61.10 | 0.00 | - | 10 | 135 | 47.91% |
| AAPL250117C00130000 | 2024-05-13 10:32AM EDT | 2025-01-17 | 60.90 | 61.00 | 61.60 | +3.05 | +5.27% | 9 | 8,282 | 46.69% |
| AAPL250321C00130000 | 2024-05-10 12:14PM EDT | 2025-03-21 | 59.09 | 62.25 | 62.85 | 0.00 | - | 15 | 206 | 45.03% |
| AAPL250620C00130000 | 2024-05-10 10:47AM EDT | 2025-06-20 | 61.60 | 64.00 | 64.70 | 0.00 | - | 14 | 559 | 43.68% |
| AAPL250919C00130000 | 2024-05-03 9:43AM EDT | 2025-09-19 | 64.01 | 66.05 | 66.60 | 0.00 | - | 1 | 22 | 43.04% |
| AAPL251219C00130000 | 2024-05-13 10:01AM EDT | 2025-12-19 | 66.98 | 67.50 | 68.25 | +0.94 | +1.42% | 9 | 495 | 42.30% |
| AAPL260116C00130000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 66.50 | 68.25 | 69.05 | 0.00 | - | 22 | 607 | 42.61% |
| AAPL260618C00130000 | 2024-05-10 9:30AM EDT | 2026-06-18 | 70.04 | 70.75 | 71.75 | 0.00 | - | 3 | 225 | 41.91% |
| AAPL261218C00130000 | 2024-05-13 11:36AM EDT | 2026-12-18 | 74.15 | 72.20 | 76.05 | +1.98 | +2.74% | 2 | 147 | 42.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00130000 | 2024-05-10 2:33PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 5 | 4,380 | 104.69% |
| AAPL240524P00130000 | 2024-05-13 10:54AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 21 | 74 | 67.19% |
| AAPL240531P00130000 | 2024-05-08 1:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 490 | 53.91% |
| AAPL240607P00130000 | 2024-05-10 10:11AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 51.17% |
| AAPL240614P00130000 | 2024-05-10 12:33PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 210 | 47.07% |
| AAPL240621P00130000 | 2024-05-13 11:04AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 9 | 17,355 | 43.75% |
| AAPL240719P00130000 | 2024-05-13 11:24AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 12 | 7,106 | 35.55% |
| AAPL240816P00130000 | 2024-05-13 9:41AM EDT | 2024-08-16 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 1 | 1,037 | 33.20% |
| AAPL240920P00130000 | 2024-05-13 10:14AM EDT | 2024-09-20 | 0.22 | 0.19 | 0.23 | -0.05 | -18.52% | 5 | 8,559 | 29.74% |
| AAPL241018P00130000 | 2024-05-13 10:30AM EDT | 2024-10-18 | 0.32 | 0.29 | 0.33 | -0.08 | -20.00% | 20 | 3,121 | 28.64% |
| AAPL241115P00130000 | 2024-05-13 10:20AM EDT | 2024-11-15 | 0.50 | 0.45 | 0.50 | -0.08 | -13.79% | 2 | 2,684 | 28.44% |
| AAPL241220P00130000 | 2024-05-13 11:31AM EDT | 2024-12-20 | 0.63 | 0.60 | 0.63 | -0.09 | -12.50% | 5 | 6,007 | 27.28% |
| AAPL250117P00130000 | 2024-05-13 11:05AM EDT | 2025-01-17 | 0.73 | 0.71 | 0.75 | -0.12 | -14.12% | 15 | 21,042 | 26.62% |
| AAPL250321P00130000 | 2024-05-13 11:21AM EDT | 2025-03-21 | 1.07 | 1.05 | 1.11 | -0.18 | -14.40% | 10 | 5,125 | 25.92% |
| AAPL250620P00130000 | 2024-05-09 12:12PM EDT | 2025-06-20 | 1.82 | 1.67 | 1.75 | 0.00 | - | 51 | 4,438 | 25.48% |
| AAPL250919P00130000 | 2024-05-09 10:38AM EDT | 2025-09-19 | 2.53 | 2.28 | 2.37 | 0.00 | - | 41 | 434 | 24.99% |
| AAPL251219P00130000 | 2024-05-13 10:44AM EDT | 2025-12-19 | 2.95 | 2.92 | 3.05 | -0.33 | -10.06% | 20 | 2,781 | 24.73% |
| AAPL260116P00130000 | 2024-05-10 9:38AM EDT | 2026-01-16 | 3.30 | 3.05 | 3.20 | 0.00 | - | 62 | 1,664 | 24.52% |
| AAPL260618P00130000 | 2024-05-13 9:44AM EDT | 2026-06-18 | 4.10 | 4.00 | 4.20 | -0.20 | -4.65% | 1 | 406 | 23.96% |
| AAPL261218P00130000 | 2024-05-13 10:38AM EDT | 2026-12-18 | 5.15 | 4.45 | 5.70 | -0.33 | -6.02% | 3 | 912 | 23.98% |
