Marchés français ouverture 3 h 34 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 243,59 +14,48 (+0,04 %) EUR/USD
1,0775 +0,0002 (+0,02 %) HANG SENG
19 025,49 +61,81 (+0,33 %) Bitcoin EUR
56 549,67 +15,22 (+0,03 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00145000 | 2024-05-06 9:57AM EDT | 2024-05-17 | 38.25 | 37.65 | 38.55 | -2.00 | -4.97% | 38 | 31 | 84.38% |
| AAPL240524C00145000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 37.74 | 37.90 | 38.85 | -2.46 | -6.12% | 10 | 17 | 72.36% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 26.49 | 38.10 | 38.90 | 0.00 | - | 1 | 11 | 61.23% |
| AAPL240607C00145000 | 2024-05-03 12:13PM EDT | 2024-06-07 | 39.35 | 38.25 | 39.15 | -0.45 | -1.13% | 1 | 4 | 56.54% |
| AAPL240614C00145000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 41.10 | 38.50 | 39.30 | 0.00 | - | 1 | 1 | 53.32% |
| AAPL240621C00145000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 40.41 | 38.50 | 39.60 | +0.44 | +1.10% | 15 | 4,346 | 50.37% |
| AAPL240719C00145000 | 2024-05-06 9:57AM EDT | 2024-07-19 | 39.70 | 39.30 | 40.20 | -2.65 | -6.26% | 21 | 574 | 47.67% |
| AAPL240816C00145000 | 2024-05-03 12:08PM EDT | 2024-08-16 | 41.62 | 40.10 | 40.80 | -0.49 | -1.16% | 7 | 528 | 43.38% |
| AAPL240920C00145000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 41.42 | 41.10 | 41.65 | -2.73 | -6.18% | 22 | 1,080 | 40.76% |
| AAPL241018C00145000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 42.00 | 42.05 | 42.40 | -1.72 | -3.93% | 5 | 102 | 39.69% |
| AAPL241115C00145000 | 2024-05-03 1:22PM EDT | 2024-11-15 | 42.00 | 42.75 | 43.25 | -2.85 | -6.35% | 1 | 209 | 39.26% |
| AAPL241220C00145000 | 2024-05-06 9:37AM EDT | 2024-12-20 | 43.35 | 43.80 | 44.20 | -2.35 | -5.14% | 1 | 231 | 38.64% |
| AAPL250117C00145000 | 2024-05-06 10:24AM EDT | 2025-01-17 | 45.05 | 44.55 | 45.00 | +0.05 | +0.11% | 5 | 4,369 | 38.41% |
| AAPL250321C00145000 | 2024-05-03 3:52PM EDT | 2025-03-21 | 46.40 | 46.25 | 46.60 | -1.05 | -2.21% | 1 | 163 | 37.76% |
| AAPL250620C00145000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 49.97 | 48.55 | 49.25 | -0.53 | -1.05% | 4 | 597 | 38.03% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 50.85 | 51.40 | 0.00 | - | 1 | 37 | 37.74% |
| AAPL251219C00145000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 54.94 | 53.05 | 53.75 | +0.94 | +1.74% | 5 | 622 | 38.01% |
| AAPL260116C00145000 | 2024-05-03 10:37AM EDT | 2026-01-16 | 54.47 | 53.55 | 54.30 | -0.55 | -1.00% | 1 | 169 | 37.89% |
| AAPL260618C00145000 | 2024-05-03 3:03PM EDT | 2026-06-18 | 56.85 | 56.70 | 57.75 | -2.12 | -3.60% | 31 | 140 | 38.08% |
| AAPL261218C00145000 | 2024-05-03 3:59PM EDT | 2026-12-18 | 61.00 | 59.45 | 62.10 | +1.00 | +1.67% | 1 | 89 | 38.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00145000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 896 | 9,670 | 73.44% |
| AAPL240524P00145000 | 2024-05-06 9:56AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 6 | 961 | 51.17% |
| AAPL240531P00145000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 12 | 693 | 42.19% |
| AAPL240607P00145000 | 2024-05-06 9:54AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1 | 264 | 37.89% |
| AAPL240614P00145000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 0.09 | 0.08 | 0.14 | -0.15 | -62.50% | 10 | 233 | 37.89% |
| AAPL240621P00145000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 69 | 14,147 | 34.08% |
| AAPL240628P00145000 | 2024-05-09 10:35AM EDT | 2024-06-28 | 0.14 | 0.00 | 0.51 | -0.06 | -30.00% | 1 | 3 | 39.94% |
| AAPL240719P00145000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 0.21 | 0.19 | 0.22 | -0.03 | -12.50% | 55 | 3,782 | 28.42% |
| AAPL240816P00145000 | 2024-05-06 10:15AM EDT | 2024-08-16 | 0.47 | 0.41 | 0.44 | -0.01 | -2.08% | 51 | 3,971 | 27.12% |
| AAPL240920P00145000 | 2024-05-06 9:46AM EDT | 2024-09-20 | 0.60 | 0.61 | 0.64 | -0.09 | -13.04% | 6 | 21,093 | 25.11% |
| AAPL241018P00145000 | 2024-05-06 10:18AM EDT | 2024-10-18 | 0.84 | 0.84 | 0.87 | -0.15 | -15.15% | 13 | 5,740 | 24.44% |
| AAPL241115P00145000 | 2024-05-03 3:35PM EDT | 2024-11-15 | 1.25 | 1.22 | 1.26 | -0.02 | -1.57% | 6 | 665 | 24.71% |
| AAPL241220P00145000 | 2024-05-03 3:56PM EDT | 2024-12-20 | 1.54 | 1.51 | 1.55 | -0.14 | -8.33% | 200 | 3,576 | 23.99% |
| AAPL250117P00145000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 1.78 | 1.71 | 1.79 | -0.11 | -5.82% | 257 | 17,428 | 23.55% |
| AAPL250321P00145000 | 2024-05-06 10:02AM EDT | 2025-03-21 | 2.47 | 2.37 | 2.50 | -0.03 | -1.20% | 1 | 1,655 | 23.31% |
| AAPL250620P00145000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 3.45 | 3.40 | 3.55 | -0.12 | -3.36% | 3 | 4,241 | 23.11% |
| AAPL250919P00145000 | 2024-05-03 9:34AM EDT | 2025-09-19 | 4.35 | 4.30 | 4.50 | +0.09 | +2.11% | 1 | 358 | 22.81% |
| AAPL251219P00145000 | 2024-05-06 10:00AM EDT | 2025-12-19 | 5.45 | 5.25 | 5.45 | +0.05 | +0.93% | 5 | 1,377 | 22.63% |
| AAPL260116P00145000 | 2024-05-03 3:06PM EDT | 2026-01-16 | 5.81 | 5.35 | 5.65 | +0.32 | +5.83% | 4 | 1,969 | 22.44% |
| AAPL260618P00145000 | 2024-05-03 2:52PM EDT | 2026-06-18 | 7.00 | 6.75 | 7.05 | +0.25 | +3.70% | 12 | 522 | 22.09% |
| AAPL261218P00145000 | 2024-05-03 1:09PM EDT | 2026-12-18 | 8.25 | 8.05 | 8.45 | 0.00 | - | 4 | 734 | 21.58% |
