La bourse ferme dans 6 h 14 min
CAC 40
8 208,68 -10,46 (-0,13 %) Euro Stoxx 50
5 075,33 -9,75 (-0,19 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0787 +0,0015 (+0,14 %) Gold future
2 349,60 -25,40 (-1,07 %) Bitcoin EUR
58 349,10 +1 818,26 (+3,22 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00160000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 23.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240524C00160000 | 2024-05-10 1:08PM EDT | 2024-05-24 | 22.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| AAPL240531C00160000 | 2024-05-10 11:41AM EDT | 2024-05-31 | 23.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL240607C00160000 | 2024-05-10 2:08PM EDT | 2024-06-07 | 23.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240614C00160000 | 2024-05-10 3:30PM EDT | 2024-06-14 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00160000 | 2024-05-10 2:42PM EDT | 2024-06-21 | 24.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240719C00160000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 25.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL240816C00160000 | 2024-05-10 3:34PM EDT | 2024-08-16 | 26.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00160000 | 2024-05-10 3:39PM EDT | 2024-09-20 | 27.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL241018C00160000 | 2024-05-10 2:34PM EDT | 2024-10-18 | 28.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL241115C00160000 | 2024-05-10 10:26AM EDT | 2024-11-15 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220C00160000 | 2024-05-10 3:45PM EDT | 2024-12-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL250117C00160000 | 2024-05-10 2:50PM EDT | 2025-01-17 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00160000 | 2024-05-10 3:13PM EDT | 2025-03-21 | 34.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AAPL250620C00160000 | 2024-05-10 11:42AM EDT | 2025-06-20 | 37.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250919C00160000 | 2024-05-09 2:33PM EDT | 2025-09-19 | 40.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00160000 | 2024-05-10 10:55AM EDT | 2025-12-19 | 42.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260116C00160000 | 2024-05-09 1:26PM EDT | 2026-01-16 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00160000 | 2024-05-10 3:13PM EDT | 2026-06-18 | 46.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL261218C00160000 | 2024-05-09 3:42PM EDT | 2026-12-18 | 51.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00160000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 25.00% |
| AAPL240524P00160000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AAPL240531P00160000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| AAPL240607P00160000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| AAPL240614P00160000 | 2024-05-10 2:49PM EDT | 2024-06-14 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAPL240621P00160000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 6.25% |
| AAPL240628P00160000 | 2024-05-10 9:56AM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL240719P00160000 | 2024-05-10 3:25PM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| AAPL240816P00160000 | 2024-05-10 3:42PM EDT | 2024-08-16 | 1.17 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AAPL240920P00160000 | 2024-05-10 2:29PM EDT | 2024-09-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| AAPL241018P00160000 | 2024-05-10 2:14PM EDT | 2024-10-18 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL241115P00160000 | 2024-05-10 2:55PM EDT | 2024-11-15 | 2.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL241220P00160000 | 2024-05-10 3:41PM EDT | 2024-12-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 3.13% |
| AAPL250117P00160000 | 2024-05-10 2:55PM EDT | 2025-01-17 | 3.73 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| AAPL250321P00160000 | 2024-05-10 3:17PM EDT | 2025-03-21 | 4.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL250620P00160000 | 2024-05-10 10:35AM EDT | 2025-06-20 | 6.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL250919P00160000 | 2024-05-10 9:59AM EDT | 2025-09-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00160000 | 2024-05-10 12:20PM EDT | 2025-12-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| AAPL260116P00160000 | 2024-05-10 3:51PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| AAPL260618P00160000 | 2024-05-10 1:46PM EDT | 2026-06-18 | 10.68 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| AAPL261218P00160000 | 2024-05-09 3:58PM EDT | 2026-12-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
