La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
57 200,61 +517,52 (+0,91 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00150000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 33.02 | 32.75 | 33.60 | -1.18 | -3.45% | 40 | 455 | 76.37% |
| AAPL240524C00150000 | 2024-05-10 10:36AM EDT | 2024-05-24 | 33.45 | 32.95 | 33.95 | -0.98 | -2.85% | 2 | 25 | 63.57% |
| AAPL240531C00150000 | 2024-05-09 3:48PM EDT | 2024-05-31 | 34.90 | 33.15 | 33.90 | 0.00 | - | 4 | 165 | 53.08% |
| AAPL240607C00150000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 35.10 | 33.30 | 34.10 | 0.00 | - | 2 | 65 | 54.93% |
| AAPL240614C00150000 | 2024-05-08 12:57PM EDT | 2024-06-14 | 33.30 | 33.55 | 34.35 | +0.31 | +0.94% | 3 | 6 | 51.83% |
| AAPL240621C00150000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 34.35 | 33.70 | 34.75 | -0.85 | -2.41% | 27 | 12,076 | 50.96% |
| AAPL240719C00150000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 34.72 | 34.70 | 35.20 | -1.53 | -4.22% | 27 | 986 | 42.24% |
| AAPL240816C00150000 | 2024-05-10 3:42PM EDT | 2024-08-16 | 35.85 | 35.40 | 35.95 | -1.15 | -3.11% | 2 | 598 | 39.38% |
| AAPL240920C00150000 | 2024-05-10 9:35AM EDT | 2024-09-20 | 38.50 | 36.50 | 36.85 | +1.20 | +3.22% | 3 | 2,630 | 37.27% |
| AAPL241018C00150000 | 2024-05-08 3:21PM EDT | 2024-10-18 | 37.40 | 37.40 | 37.80 | 0.00 | - | 1 | 294 | 36.99% |
| AAPL241115C00150000 | 2024-05-10 12:22PM EDT | 2024-11-15 | 38.00 | 38.35 | 38.70 | -1.80 | -4.52% | 1 | 302 | 36.72% |
| AAPL241220C00150000 | 2024-05-10 11:07AM EDT | 2024-12-20 | 39.27 | 39.45 | 39.70 | -0.88 | -2.19% | 1 | 20,463 | 36.26% |
| AAPL250117C00150000 | 2024-05-10 2:29PM EDT | 2025-01-17 | 40.55 | 40.35 | 40.65 | -1.15 | -2.76% | 18 | 15,437 | 36.38% |
| AAPL250321C00150000 | 2024-05-10 9:46AM EDT | 2025-03-21 | 42.68 | 41.95 | 42.40 | -0.74 | -1.70% | 4 | 1,996 | 36.05% |
| AAPL250620C00150000 | 2024-05-10 2:02PM EDT | 2025-06-20 | 44.40 | 44.50 | 45.05 | -1.57 | -3.42% | 9 | 1,401 | 36.25% |
| AAPL250919C00150000 | 2024-05-06 3:06PM EDT | 2025-09-19 | 45.60 | 47.10 | 47.50 | 0.00 | - | 4 | 3,646 | 36.42% |
| AAPL251219C00150000 | 2024-05-09 3:46PM EDT | 2025-12-19 | 50.70 | 49.30 | 49.85 | 0.00 | - | 27 | 2,579 | 36.66% |
| AAPL260116C00150000 | 2024-05-10 9:36AM EDT | 2026-01-16 | 50.63 | 49.85 | 50.50 | -0.57 | -1.11% | 3 | 2,349 | 36.66% |
| AAPL260618C00150000 | 2024-05-09 1:42PM EDT | 2026-06-18 | 55.10 | 53.10 | 54.10 | +0.45 | +0.82% | 1 | 389 | 36.99% |
| AAPL261218C00150000 | 2024-05-10 1:55PM EDT | 2026-12-18 | 56.75 | 56.10 | 59.20 | +0.15 | +0.27% | 1 | 142 | 38.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00150000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 167 | 31,218 | 61.72% |
| AAPL240524P00150000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 52 | 5,842 | 45.70% |
| AAPL240531P00150000 | 2024-05-10 2:42PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 94 | 1,273 | 37.70% |
| AAPL240607P00150000 | 2024-05-10 2:35PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | 0.00 | - | 7 | 612 | 33.69% |
| AAPL240614P00150000 | 2024-05-10 1:10PM EDT | 2024-06-14 | 0.14 | 0.13 | 0.14 | 0.00 | - | 21 | 262 | 32.62% |
| AAPL240621P00150000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | 0.00 | - | 444 | 36,234 | 30.96% |
| AAPL240628P00150000 | 2024-05-09 3:11PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.56 | 0.00 | - | 36 | 32 | 35.50% |
| AAPL240719P00150000 | 2024-05-10 2:16PM EDT | 2024-07-19 | 0.30 | 0.27 | 0.29 | +0.03 | +11.11% | 170 | 7,726 | 25.93% |
| AAPL240816P00150000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 0.58 | 0.57 | 0.60 | +0.01 | +1.75% | 19 | 7,227 | 25.34% |
| AAPL240920P00150000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 0.86 | 0.84 | 0.87 | +0.03 | +3.61% | 36 | 27,853 | 23.71% |
| AAPL241018P00150000 | 2024-05-10 2:43PM EDT | 2024-10-18 | 1.17 | 1.11 | 1.16 | +0.07 | +6.36% | 24 | 4,183 | 23.17% |
| AAPL241115P00150000 | 2024-05-10 2:25PM EDT | 2024-11-15 | 1.65 | 1.59 | 1.65 | +0.06 | +3.77% | 4 | 3,444 | 23.60% |
| AAPL241220P00150000 | 2024-05-10 2:18PM EDT | 2024-12-20 | 2.02 | 1.95 | 2.02 | +0.11 | +5.76% | 18 | 5,863 | 23.05% |
| AAPL250117P00150000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 2.25 | 2.22 | 2.29 | +0.06 | +2.74% | 45 | 20,697 | 22.61% |
| AAPL250321P00150000 | 2024-05-10 2:44PM EDT | 2025-03-21 | 3.09 | 2.98 | 3.10 | +0.10 | +3.34% | 1 | 19,172 | 22.43% |
| AAPL250620P00150000 | 2024-05-10 2:51PM EDT | 2025-06-20 | 4.26 | 4.15 | 4.30 | +0.21 | +5.19% | 23 | 9,508 | 22.35% |
| AAPL250919P00150000 | 2024-05-10 10:00AM EDT | 2025-09-19 | 5.89 | 5.20 | 5.35 | +0.54 | +10.09% | 1 | 831 | 22.10% |
| AAPL251219P00150000 | 2024-05-10 12:07PM EDT | 2025-12-19 | 6.45 | 6.20 | 6.50 | +0.24 | +3.86% | 1 | 4,387 | 22.14% |
| AAPL260116P00150000 | 2024-05-10 3:06PM EDT | 2026-01-16 | 6.55 | 6.30 | 6.60 | +0.15 | +2.34% | 14 | 9,652 | 21.78% |
| AAPL260618P00150000 | 2024-05-10 12:45PM EDT | 2026-06-18 | 8.10 | 7.80 | 8.20 | +0.05 | +0.62% | 1 | 1,808 | 21.60% |
| AAPL261218P00150000 | 2024-05-10 10:37AM EDT | 2026-12-18 | 9.60 | 9.20 | 9.55 | +0.30 | +3.23% | 151 | 793 | 20.96% |
