La bourse est fermée
Dow Jones
39 443,99 -68,85 (-0,17 %) Nasdaq
16 383,40 +42,53 (+0,26 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0790 +0,0017 (+0,16 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 384,92 +1 546,61 (+2,72 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:29PM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00135000 | 2024-05-10 12:38PM EDT | 2024-05-17 | 47.84 | 51.65 | 52.05 | 0.00 | - | 3 | 4 | 119.92% |
| AAPL240524C00135000 | 2024-05-06 11:08AM EDT | 2024-05-24 | 47.36 | 51.80 | 52.30 | 0.00 | - | 1 | 1 | 77.34% |
| AAPL240531C00135000 | 2024-05-03 9:47AM EDT | 2024-05-31 | 49.30 | 51.85 | 52.40 | 0.00 | - | 2 | 4 | 67.48% |
| AAPL240614C00135000 | 2024-05-10 3:19PM EDT | 2024-06-14 | 50.78 | 52.15 | 52.70 | +1.73 | +3.53% | 1 | 3 | 61.23% |
| AAPL240621C00135000 | 2024-05-13 10:03AM EDT | 2024-06-21 | 51.40 | 52.45 | 52.90 | +1.98 | +4.01% | 4 | 3,781 | 60.64% |
| AAPL240719C00135000 | 2024-05-13 10:01AM EDT | 2024-07-19 | 51.82 | 53.05 | 53.75 | +2.51 | +5.09% | 1 | 71 | 54.63% |
| AAPL240816C00135000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 49.88 | 53.35 | 54.15 | 0.00 | - | 1 | 198 | 51.42% |
| AAPL240920C00135000 | 2024-05-13 9:31AM EDT | 2024-09-20 | 53.30 | 54.35 | 54.95 | +2.34 | +4.59% | 2 | 358 | 48.27% |
| AAPL241018C00135000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 52.67 | 54.90 | 55.50 | 0.00 | - | 1 | 50 | 46.24% |
| AAPL241115C00135000 | 2024-05-08 3:46PM EDT | 2024-11-15 | 51.92 | 55.65 | 56.25 | 0.00 | - | 59 | 418 | 45.48% |
| AAPL241220C00135000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 55.08 | 56.40 | 56.95 | +0.12 | +0.22% | 1 | 418 | 44.05% |
| AAPL250117C00135000 | 2024-05-13 10:55AM EDT | 2025-01-17 | 56.77 | 57.15 | 57.95 | +3.22 | +6.01% | 3 | 8,737 | 44.46% |
| AAPL250321C00135000 | 2024-05-13 1:25PM EDT | 2025-03-21 | 59.00 | 58.45 | 59.00 | +3.00 | +5.36% | 2 | 83 | 42.36% |
| AAPL250620C00135000 | 2024-05-07 1:18PM EDT | 2025-06-20 | 56.20 | 60.15 | 61.10 | 0.00 | - | 1 | 556 | 41.66% |
| AAPL250919C00135000 | 2024-05-10 12:14PM EDT | 2025-09-19 | 58.74 | 62.50 | 63.00 | 0.00 | - | 1 | 50 | 41.04% |
| AAPL251219C00135000 | 2024-05-13 11:51AM EDT | 2025-12-19 | 63.85 | 64.25 | 64.90 | +3.00 | +4.93% | 73 | 1,158 | 40.74% |
| AAPL260116C00135000 | 2024-05-09 3:45PM EDT | 2026-01-16 | 62.75 | 64.05 | 65.50 | 0.00 | - | 16 | 273 | 40.71% |
| AAPL260618C00135000 | 2024-05-13 11:45AM EDT | 2026-06-18 | 67.42 | 67.70 | 68.45 | +1.22 | +1.84% | 2 | 439 | 40.39% |
| AAPL261218C00135000 | 2024-05-13 11:45AM EDT | 2026-12-18 | 70.42 | 70.00 | 72.95 | +3.42 | +5.10% | 2 | 507 | 41.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00135000 | 2024-05-10 2:52PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 7 | 2,449 | 96.88% |
| AAPL240524P00135000 | 2024-05-13 1:25PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 70 | 687 | 62.50% |
| AAPL240531P00135000 | 2024-05-13 9:45AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 254 | 51.56% |
| AAPL240607P00135000 | 2024-05-13 2:48PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 98 | 45.31% |
| AAPL240614P00135000 | 2024-05-13 3:00PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 20 | 835 | 44.34% |
| AAPL240621P00135000 | 2024-05-13 12:52PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 101 | 13,721 | 41.11% |
| AAPL240719P00135000 | 2024-05-13 12:24PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 10 | 1,306 | 33.69% |
| AAPL240816P00135000 | 2024-05-13 1:06PM EDT | 2024-08-16 | 0.21 | 0.18 | 0.21 | -0.05 | -19.23% | 5 | 3,358 | 31.54% |
| AAPL240920P00135000 | 2024-05-13 3:12PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.29 | -0.06 | -18.18% | 6 | 6,631 | 28.44% |
| AAPL241018P00135000 | 2024-05-13 3:13PM EDT | 2024-10-18 | 0.40 | 0.40 | 0.43 | -0.10 | -20.00% | 114 | 3,821 | 27.66% |
| AAPL241115P00135000 | 2024-05-13 11:59AM EDT | 2024-11-15 | 0.63 | 0.63 | 0.66 | -0.11 | -14.86% | 3 | 1,493 | 27.71% |
| AAPL241220P00135000 | 2024-05-13 1:41PM EDT | 2024-12-20 | 0.81 | 0.80 | 0.84 | -0.14 | -14.74% | 2 | 2,980 | 26.76% |
| AAPL250117P00135000 | 2024-05-13 2:10PM EDT | 2025-01-17 | 0.93 | 0.94 | 0.97 | -0.14 | -13.08% | 100 | 17,950 | 26.03% |
| AAPL250321P00135000 | 2024-05-13 1:15PM EDT | 2025-03-21 | 1.38 | 1.34 | 1.42 | -0.08 | -5.48% | 4 | 2,153 | 25.45% |
| AAPL250620P00135000 | 2024-05-13 1:45PM EDT | 2025-06-20 | 2.15 | 2.09 | 2.21 | -0.15 | -6.52% | 128 | 3,573 | 25.19% |
| AAPL250919P00135000 | 2024-05-13 12:43PM EDT | 2025-09-19 | 2.81 | 2.78 | 2.88 | -0.16 | -5.39% | 13 | 205 | 24.60% |
| AAPL251219P00135000 | 2024-05-13 3:00PM EDT | 2025-12-19 | 3.61 | 3.55 | 3.65 | -0.20 | -5.25% | 1 | 972 | 24.38% |
| AAPL260116P00135000 | 2024-05-13 12:16PM EDT | 2026-01-16 | 3.74 | 3.65 | 3.80 | +0.09 | +2.47% | 2 | 1,961 | 24.13% |
| AAPL260618P00135000 | 2024-05-13 1:15PM EDT | 2026-06-18 | 4.85 | 4.75 | 4.95 | -0.60 | -11.01% | 1 | 1,107 | 23.68% |
| AAPL261218P00135000 | 2024-05-08 2:47PM EDT | 2026-12-18 | 6.27 | 5.70 | 6.85 | 0.00 | - | 5 | 1,110 | 24.09% |
