La bourse ferme dans 28 min
CAC 40
8 212,36 -6,78 (-0,08 %) Euro Stoxx 50
5 079,64 -5,44 (-0,11 %) Dow Jones
39 543,29 +30,45 (+0,08 %) EUR/USD
1,0805 +0,0033 (+0,30 %) Gold future
2 350,10 -24,90 (-1,05 %) Bitcoin EUR
58 072,64 +1 454,25 (+2,57 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:02AM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00170000 | 2024-05-13 10:46AM EDT | 2024-05-17 | 16.35 | 16.30 | 16.45 | +3.10 | +23.40% | 230 | 17,685 | 50.20% |
| AAPL240524C00170000 | 2024-05-13 10:44AM EDT | 2024-05-24 | 16.57 | 16.45 | 16.75 | +3.02 | +22.29% | 15 | 1,836 | 39.97% |
| AAPL240531C00170000 | 2024-05-13 10:43AM EDT | 2024-05-31 | 16.55 | 16.75 | 16.95 | +2.90 | +21.25% | 92 | 1,878 | 34.30% |
| AAPL240607C00170000 | 2024-05-13 10:44AM EDT | 2024-06-07 | 16.95 | 16.90 | 17.25 | +2.76 | +19.45% | 21 | 531 | 32.23% |
| AAPL240614C00170000 | 2024-05-13 10:41AM EDT | 2024-06-14 | 17.18 | 17.45 | 17.65 | +2.70 | +18.65% | 2 | 331 | 31.70% |
| AAPL240621C00170000 | 2024-05-13 10:44AM EDT | 2024-06-21 | 17.80 | 17.70 | 17.75 | +2.80 | +18.79% | 154 | 33,012 | 29.46% |
| AAPL240628C00170000 | 2024-05-10 3:35PM EDT | 2024-06-28 | 15.25 | 17.75 | 18.25 | 0.00 | - | 1 | 31 | 30.07% |
| AAPL240719C00170000 | 2024-05-13 10:42AM EDT | 2024-07-19 | 18.66 | 18.85 | 19.00 | +2.36 | +14.48% | 44 | 6,511 | 28.34% |
| AAPL240816C00170000 | 2024-05-13 10:40AM EDT | 2024-08-16 | 20.32 | 20.35 | 20.55 | +2.49 | +13.97% | 13 | 3,061 | 29.19% |
| AAPL240920C00170000 | 2024-05-13 10:43AM EDT | 2024-09-20 | 21.75 | 21.85 | 22.00 | +2.15 | +10.97% | 18 | 6,547 | 28.99% |
| AAPL241018C00170000 | 2024-05-13 10:42AM EDT | 2024-10-18 | 22.95 | 23.10 | 23.30 | +2.54 | +12.44% | 14 | 2,157 | 29.46% |
| AAPL241115C00170000 | 2024-05-10 2:47PM EDT | 2024-11-15 | 22.08 | 24.50 | 24.65 | 0.00 | - | 31 | 671 | 30.11% |
| AAPL241220C00170000 | 2024-05-13 10:45AM EDT | 2024-12-20 | 26.00 | 25.90 | 26.10 | +2.65 | +11.35% | 3 | 5,347 | 30.48% |
| AAPL250117C00170000 | 2024-05-13 10:44AM EDT | 2025-01-17 | 27.00 | 26.95 | 27.20 | +2.26 | +9.14% | 631 | 14,282 | 30.74% |
| AAPL250321C00170000 | 2024-05-13 9:57AM EDT | 2025-03-21 | 29.10 | 29.30 | 29.75 | +2.40 | +8.99% | 4 | 1,895 | 31.61% |
| AAPL250620C00170000 | 2024-05-10 1:53PM EDT | 2025-06-20 | 32.10 | 32.55 | 33.05 | +2.20 | +7.36% | 1 | 2,390 | 32.49% |
| AAPL250919C00170000 | 2024-05-13 9:30AM EDT | 2025-09-19 | 35.00 | 35.50 | 36.00 | +1.77 | +5.33% | 5 | 274 | 33.09% |
| AAPL251219C00170000 | 2024-05-10 3:59PM EDT | 2025-12-19 | 36.00 | 38.00 | 38.70 | 0.00 | - | 2,052 | 6,145 | 33.55% |
| AAPL260116C00170000 | 2024-05-13 10:44AM EDT | 2026-01-16 | 39.00 | 38.70 | 39.40 | +2.33 | +6.35% | 36 | 2,039 | 33.58% |
| AAPL260618C00170000 | 2024-05-13 9:32AM EDT | 2026-06-18 | 42.20 | 42.85 | 43.45 | +1.40 | +3.43% | 42 | 2,720 | 34.16% |
| AAPL261218C00170000 | 2024-05-13 10:45AM EDT | 2026-12-18 | 47.25 | 45.80 | 49.05 | +2.50 | +5.59% | 25 | 828 | 35.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00170000 | 2024-05-13 10:44AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.04 | -44.44% | 595 | 27,117 | 37.89% |
| AAPL240524P00170000 | 2024-05-13 10:46AM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.06 | -37.50% | 106 | 2,675 | 26.95% |
| AAPL240531P00170000 | 2024-05-13 10:44AM EDT | 2024-05-31 | 0.16 | 0.16 | 0.16 | -0.08 | -33.33% | 205 | 4,701 | 22.95% |
| AAPL240607P00170000 | 2024-05-13 10:41AM EDT | 2024-06-07 | 0.23 | 0.22 | 0.23 | -0.11 | -32.35% | 181 | 8,736 | 21.12% |
| AAPL240614P00170000 | 2024-05-13 10:47AM EDT | 2024-06-14 | 0.50 | 0.50 | 0.52 | -0.26 | -34.21% | 76 | 1,636 | 22.66% |
| AAPL240621P00170000 | 2024-05-13 10:47AM EDT | 2024-06-21 | 0.61 | 0.61 | 0.62 | -0.29 | -32.58% | 1,136 | 57,380 | 21.57% |
| AAPL240628P00170000 | 2024-05-13 10:28AM EDT | 2024-06-28 | 0.71 | 0.59 | 0.76 | -0.46 | -39.32% | 51 | 166 | 21.07% |
| AAPL240719P00170000 | 2024-05-13 10:44AM EDT | 2024-07-19 | 1.05 | 1.04 | 1.08 | -0.38 | -26.57% | 547 | 16,455 | 19.51% |
| AAPL240816P00170000 | 2024-05-13 10:39AM EDT | 2024-08-16 | 2.00 | 1.95 | 2.00 | -0.54 | -21.26% | 218 | 7,135 | 20.44% |
| AAPL240920P00170000 | 2024-05-13 10:40AM EDT | 2024-09-20 | 2.65 | 2.61 | 2.66 | -0.55 | -17.19% | 46 | 19,729 | 19.66% |
| AAPL241018P00170000 | 2024-05-13 10:21AM EDT | 2024-10-18 | 3.30 | 3.15 | 3.25 | -0.52 | -13.61% | 33 | 9,222 | 19.50% |
| AAPL241115P00170000 | 2024-05-13 10:27AM EDT | 2024-11-15 | 4.15 | 4.05 | 4.20 | -0.74 | -15.13% | 105 | 3,457 | 20.32% |
| AAPL241220P00170000 | 2024-05-13 10:40AM EDT | 2024-12-20 | 4.75 | 4.65 | 4.80 | -0.69 | -12.68% | 11 | 6,797 | 19.95% |
| AAPL250117P00170000 | 2024-05-13 10:44AM EDT | 2025-01-17 | 5.15 | 5.15 | 5.25 | -0.80 | -13.45% | 616 | 50,162 | 19.70% |
| AAPL250321P00170000 | 2024-05-13 9:37AM EDT | 2025-03-21 | 6.67 | 6.25 | 6.45 | -0.53 | -7.36% | 5 | 9,773 | 19.72% |
| AAPL250620P00170000 | 2024-05-13 9:45AM EDT | 2025-06-20 | 8.20 | 8.00 | 8.10 | -0.60 | -6.82% | 1 | 7,298 | 19.83% |
| AAPL250919P00170000 | 2024-05-10 11:36AM EDT | 2025-09-19 | 10.45 | 9.30 | 9.60 | 0.00 | - | 6 | 498 | 19.90% |
| AAPL251219P00170000 | 2024-05-09 11:31AM EDT | 2025-12-19 | 11.48 | 10.65 | 10.85 | 0.00 | - | 186 | 1,932 | 19.80% |
| AAPL260116P00170000 | 2024-05-13 10:40AM EDT | 2026-01-16 | 11.13 | 10.85 | 11.05 | -0.52 | -4.46% | 1,200 | 4,691 | 19.58% |
| AAPL260618P00170000 | 2024-05-10 11:49AM EDT | 2026-06-18 | 13.69 | 12.50 | 12.90 | 0.00 | - | 3 | 820 | 19.44% |
| AAPL261218P00170000 | 2024-05-08 1:59PM EDT | 2026-12-18 | 15.50 | 14.20 | 14.80 | 0.00 | - | 14 | 483 | 19.23% |
