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
56 780,83 +75,24 (+0,13 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00155000 | 2024-05-09 1:37PM EDT | 2024-05-17 | 29.53 | 27.65 | 28.60 | 0.00 | - | 14 | 77 | 60.55% |
| AAPL240524C00155000 | 2024-05-09 9:54AM EDT | 2024-05-24 | 28.95 | 28.05 | 28.80 | 0.00 | - | 1 | 259 | 54.15% |
| AAPL240531C00155000 | 2024-05-10 10:38AM EDT | 2024-05-31 | 28.64 | 28.15 | 28.90 | -0.43 | -1.48% | 1 | 91 | 52.66% |
| AAPL240607C00155000 | 2024-05-10 10:00AM EDT | 2024-06-07 | 28.48 | 28.40 | 29.15 | -1.53 | -5.10% | 2 | 36 | 48.54% |
| AAPL240614C00155000 | 2024-05-10 12:16PM EDT | 2024-06-14 | 28.55 | 28.80 | 29.25 | -1.74 | -5.74% | 1 | 3 | 44.30% |
| AAPL240621C00155000 | 2024-05-10 2:42PM EDT | 2024-06-21 | 28.95 | 29.00 | 29.70 | -1.49 | -4.89% | 81 | 4,514 | 44.32% |
| AAPL240719C00155000 | 2024-05-09 1:49PM EDT | 2024-07-19 | 31.47 | 29.75 | 30.40 | 0.00 | - | 9 | 424 | 38.36% |
| AAPL240816C00155000 | 2024-05-09 11:30AM EDT | 2024-08-16 | 30.70 | 30.80 | 31.20 | -0.70 | -2.23% | 3 | 340 | 35.97% |
| AAPL240920C00155000 | 2024-05-10 3:26PM EDT | 2024-09-20 | 32.01 | 32.00 | 32.30 | -1.29 | -3.87% | 12 | 1,895 | 34.74% |
| AAPL241018C00155000 | 2024-05-08 2:12PM EDT | 2024-10-18 | 32.70 | 32.85 | 33.25 | 0.00 | - | 16 | 125 | 34.42% |
| AAPL241115C00155000 | 2024-05-10 9:50AM EDT | 2024-11-15 | 34.75 | 34.05 | 34.35 | -0.49 | -1.39% | 1 | 242 | 34.69% |
| AAPL241220C00155000 | 2024-05-06 3:09PM EDT | 2024-12-20 | 33.65 | 35.20 | 35.45 | 0.00 | - | 3 | 2,384 | 34.44% |
| AAPL250117C00155000 | 2024-05-10 1:06PM EDT | 2025-01-17 | 35.85 | 36.15 | 36.45 | -1.66 | -4.43% | 7 | 4,441 | 34.63% |
| AAPL250321C00155000 | 2024-05-10 2:35PM EDT | 2025-03-21 | 37.98 | 38.00 | 38.40 | -1.57 | -3.97% | 2 | 2,477 | 34.64% |
| AAPL250620C00155000 | 2024-05-07 3:38PM EDT | 2025-06-20 | 42.55 | 40.85 | 41.35 | +1.70 | +4.16% | 1 | 1,421 | 35.25% |
| AAPL250919C00155000 | 2024-05-03 11:10AM EDT | 2025-09-19 | 44.90 | 43.25 | 43.80 | 0.00 | - | 5 | 51 | 35.34% |
| AAPL251219C00155000 | 2024-05-09 3:43PM EDT | 2025-12-19 | 47.00 | 45.65 | 46.25 | 0.00 | - | 2 | 729 | 35.65% |
| AAPL260116C00155000 | 2024-05-06 1:32PM EDT | 2026-01-16 | 44.87 | 46.30 | 47.45 | 0.00 | - | 3 | 267 | 36.34% |
| AAPL260618C00155000 | 2024-05-07 10:18AM EDT | 2026-06-18 | 51.80 | 50.00 | 50.85 | +0.65 | +1.27% | 6 | 353 | 36.32% |
| AAPL261218C00155000 | 2024-05-10 11:52AM EDT | 2026-12-18 | 54.10 | 52.50 | 55.50 | -0.88 | -1.60% | 1 | 120 | 37.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00155000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6,859 | 19,897 | 54.69% |
| AAPL240524P00155000 | 2024-05-10 10:19AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | 0.00 | - | 50 | 6,058 | 39.84% |
| AAPL240531P00155000 | 2024-05-10 1:57PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 42 | 1,219 | 33.50% |
| AAPL240607P00155000 | 2024-05-10 3:08PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 30 | 249 | 30.18% |
| AAPL240614P00155000 | 2024-05-10 1:54PM EDT | 2024-06-14 | 0.18 | 0.18 | 0.19 | -0.05 | -21.74% | 27 | 645 | 29.44% |
| AAPL240621P00155000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 0.23 | 0.23 | 0.24 | 0.00 | - | 454 | 19,885 | 27.98% |
| AAPL240719P00155000 | 2024-05-10 3:23PM EDT | 2024-07-19 | 0.40 | 0.38 | 0.40 | +0.03 | +8.11% | 55 | 8,102 | 23.83% |
| AAPL240816P00155000 | 2024-05-10 2:02PM EDT | 2024-08-16 | 0.87 | 0.80 | 0.83 | +0.06 | +7.41% | 40 | 2,332 | 23.78% |
| AAPL240920P00155000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 1.20 | 1.14 | 1.21 | +0.06 | +5.26% | 140 | 10,760 | 22.55% |
| AAPL241018P00155000 | 2024-05-10 2:44PM EDT | 2024-10-18 | 1.58 | 1.51 | 1.57 | +0.07 | +4.64% | 10 | 3,663 | 22.11% |
| AAPL241115P00155000 | 2024-05-10 3:39PM EDT | 2024-11-15 | 2.16 | 2.13 | 2.18 | +0.09 | +4.35% | 4 | 2,413 | 22.66% |
| AAPL241220P00155000 | 2024-05-10 10:36AM EDT | 2024-12-20 | 2.59 | 2.54 | 2.62 | +0.10 | +4.02% | 23 | 3,141 | 22.18% |
| AAPL250117P00155000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 2.90 | 2.85 | 2.94 | +0.10 | +3.57% | 24 | 14,642 | 21.81% |
| AAPL250321P00155000 | 2024-05-10 2:00PM EDT | 2025-03-21 | 3.89 | 3.75 | 3.85 | +0.18 | +4.85% | 51 | 6,399 | 21.64% |
| AAPL250620P00155000 | 2024-05-10 1:08PM EDT | 2025-06-20 | 5.26 | 5.05 | 5.20 | +0.26 | +5.20% | 7 | 5,008 | 21.66% |
| AAPL250919P00155000 | 2024-05-10 12:36PM EDT | 2025-09-19 | 6.43 | 6.15 | 6.50 | -0.19 | -2.87% | 6 | 950 | 21.70% |
| AAPL251219P00155000 | 2024-05-10 10:09AM EDT | 2025-12-19 | 7.50 | 7.20 | 7.60 | +0.21 | +2.88% | 26 | 1,644 | 21.54% |
| AAPL260116P00155000 | 2024-05-10 3:36PM EDT | 2026-01-16 | 7.55 | 7.40 | 7.65 | -0.36 | -4.55% | 336 | 1,956 | 21.11% |
| AAPL260618P00155000 | 2024-05-08 2:09PM EDT | 2026-06-18 | 9.35 | 9.00 | 9.30 | +0.05 | +0.54% | 1 | 612 | 20.91% |
| AAPL261218P00155000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 11.80 | 10.40 | 11.70 | 0.00 | - | 2 | 235 | 21.36% |
