La bourse est fermée
CAC 40
8 219,14 +261,57 (+3,29 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0779 +0,0013 (+0,12 %) Gold future
2 366,90 -8,10 (-0,34 %) Bitcoin EUR
56 927,18 +237,06 (+0,42 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00140000 | 2024-05-06 9:34AM EDT | 2024-05-17 | 43.23 | 42.75 | 43.60 | -2.02 | -4.46% | 6 | 167 | 98.83% |
| AAPL240524C00140000 | 2024-05-03 10:21AM EDT | 2024-05-24 | 44.55 | 42.80 | 43.80 | +0.50 | +1.14% | 1 | 15 | 74.80% |
| AAPL240531C00140000 | 2024-05-02 3:08PM EDT | 2024-05-31 | 42.89 | 43.10 | 43.85 | +9.61 | +28.88% | 14 | 28 | 66.31% |
| AAPL240614C00140000 | 2024-05-03 11:28AM EDT | 2024-06-14 | 44.80 | 43.45 | 44.35 | -0.47 | -1.04% | 1 | 2 | 58.77% |
| AAPL240621C00140000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 46.00 | 43.40 | 44.45 | -0.10 | -0.22% | 10 | 3,046 | 53.86% |
| AAPL240719C00140000 | 2024-05-06 9:53AM EDT | 2024-07-19 | 46.00 | 43.85 | 45.10 | -1.32 | -2.79% | 16 | 173 | 51.76% |
| AAPL240816C00140000 | 2024-05-06 9:51AM EDT | 2024-08-16 | 45.55 | 44.85 | 45.65 | -1.86 | -3.92% | 2 | 390 | 46.90% |
| AAPL240920C00140000 | 2024-05-06 9:49AM EDT | 2024-09-20 | 45.64 | 45.80 | 46.45 | -0.59 | -1.28% | 3 | 1,861 | 43.88% |
| AAPL241018C00140000 | 2024-05-03 12:51PM EDT | 2024-10-18 | 46.19 | 46.45 | 47.20 | -2.57 | -5.27% | 2 | 91 | 42.76% |
| AAPL241115C00140000 | 2024-05-06 9:57AM EDT | 2024-11-15 | 47.20 | 47.35 | 47.85 | -1.81 | -3.69% | 2 | 90 | 41.63% |
| AAPL241220C00140000 | 2024-05-06 10:10AM EDT | 2024-12-20 | 48.95 | 48.25 | 48.65 | -1.45 | -2.88% | 2 | 3,286 | 40.60% |
| AAPL250117C00140000 | 2024-05-06 10:12AM EDT | 2025-01-17 | 48.80 | 49.05 | 49.45 | -0.55 | -1.11% | 23 | 8,737 | 40.41% |
| AAPL250321C00140000 | 2024-05-06 10:05AM EDT | 2025-03-21 | 50.40 | 50.45 | 51.05 | -2.60 | -4.91% | 1 | 295 | 39.79% |
| AAPL250620C00140000 | 2024-05-03 1:01PM EDT | 2025-06-20 | 52.75 | 52.55 | 53.25 | -1.95 | -3.56% | 3 | 1,002 | 39.25% |
| AAPL250919C00140000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 53.70 | 54.85 | 55.30 | -5.21 | -8.84% | 2 | 29 | 38.88% |
| AAPL251219C00140000 | 2024-05-06 9:45AM EDT | 2025-12-19 | 56.60 | 56.90 | 57.50 | -3.00 | -5.03% | 1 | 1,482 | 39.02% |
| AAPL260116C00140000 | 2024-05-06 9:45AM EDT | 2026-01-16 | 57.47 | 57.05 | 58.20 | -2.03 | -3.41% | 3 | 846 | 39.12% |
| AAPL260618C00140000 | 2024-05-03 1:46PM EDT | 2026-06-18 | 61.71 | 60.25 | 61.25 | -0.83 | -1.33% | 10 | 391 | 38.88% |
| AAPL261218C00140000 | 2024-05-03 11:45AM EDT | 2026-12-18 | 62.00 | 63.30 | 65.85 | -1.75 | -2.75% | 1 | 268 | 40.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00140000 | 2024-05-06 10:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 3,499 | 68.75% |
| AAPL240524P00140000 | 2024-05-06 9:38AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 161 | 842 | 53.52% |
| AAPL240531P00140000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 18 | 361 | 45.12% |
| AAPL240607P00140000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 1 | 76 | 41.21% |
| AAPL240614P00140000 | 2024-05-03 3:20PM EDT | 2024-06-14 | 0.11 | 0.05 | 0.11 | +0.04 | +57.14% | 93 | 1,136 | 40.72% |
| AAPL240621P00140000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 39 | 30,516 | 36.62% |
| AAPL240719P00140000 | 2024-05-06 10:21AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 9 | 4,039 | 30.23% |
| AAPL240816P00140000 | 2024-05-06 10:27AM EDT | 2024-08-16 | 0.31 | 0.31 | 0.33 | -0.05 | -13.89% | 32 | 7,188 | 28.76% |
| AAPL240920P00140000 | 2024-05-06 9:46AM EDT | 2024-09-20 | 0.46 | 0.45 | 0.47 | -0.08 | -14.81% | 93 | 10,988 | 26.33% |
| AAPL241018P00140000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 0.67 | 0.62 | 0.67 | -0.09 | -11.84% | 11 | 4,051 | 25.71% |
| AAPL241115P00140000 | 2024-05-06 9:32AM EDT | 2024-11-15 | 0.96 | 0.94 | 0.97 | -0.08 | -7.69% | 87 | 714 | 25.78% |
| AAPL241220P00140000 | 2024-05-06 10:08AM EDT | 2024-12-20 | 1.19 | 1.16 | 1.21 | -0.07 | -5.56% | 207 | 5,462 | 24.98% |
| AAPL250117P00140000 | 2024-05-06 10:10AM EDT | 2025-01-17 | 1.35 | 1.34 | 1.40 | -0.15 | -10.00% | 132 | 17,268 | 24.44% |
| AAPL250321P00140000 | 2024-05-03 2:37PM EDT | 2025-03-21 | 1.93 | 1.84 | 1.97 | -0.01 | -0.52% | 9 | 2,026 | 24.00% |
| AAPL250620P00140000 | 2024-05-06 10:19AM EDT | 2025-06-20 | 2.82 | 2.77 | 2.87 | 0.00 | - | 3 | 3,847 | 23.70% |
| AAPL250919P00140000 | 2024-05-03 9:31AM EDT | 2025-09-19 | 3.85 | 3.60 | 3.75 | +0.18 | +4.90% | 13 | 662 | 23.44% |
| AAPL251219P00140000 | 2024-05-03 3:45PM EDT | 2025-12-19 | 4.53 | 4.40 | 4.65 | 0.00 | - | 3 | 4,185 | 23.30% |
| AAPL260116P00140000 | 2024-05-06 10:17AM EDT | 2026-01-16 | 4.77 | 4.50 | 4.80 | +0.19 | +4.15% | 25 | 2,316 | 23.04% |
| AAPL260618P00140000 | 2024-05-03 3:57PM EDT | 2026-06-18 | 6.00 | 5.80 | 6.10 | -0.20 | -3.23% | 24 | 1,432 | 22.67% |
| AAPL261218P00140000 | 2024-05-06 9:37AM EDT | 2026-12-18 | 7.30 | 7.00 | 7.55 | -0.15 | -2.01% | 44 | 779 | 22.31% |
