La bourse est fermée
Dow Jones
39 419,69 -93,15 (-0,24 %) Nasdaq
16 380,83 +39,96 (+0,24 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0791 +0,0019 (+0,17 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 485,03 +1 589,98 (+2,79 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:58PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00175000 | 2024-05-13 3:43PM EDT | 2024-05-17 | 12.15 | 12.10 | 12.30 | +3.75 | +44.33% | 4,637 | 37,064 | 55.49% |
| AAPL240524C00175000 | 2024-05-13 3:32PM EDT | 2024-05-24 | 12.46 | 12.40 | 12.60 | +3.61 | +40.79% | 228 | 4,521 | 40.38% |
| AAPL240531C00175000 | 2024-05-13 3:42PM EDT | 2024-05-31 | 12.77 | 12.70 | 12.85 | +3.62 | +39.78% | 197 | 2,587 | 34.22% |
| AAPL240607C00175000 | 2024-05-13 3:41PM EDT | 2024-06-07 | 13.05 | 13.00 | 13.20 | +3.45 | +35.94% | 525 | 869 | 31.68% |
| AAPL240614C00175000 | 2024-05-13 3:33PM EDT | 2024-06-14 | 13.60 | 13.70 | 13.85 | +3.35 | +32.68% | 106 | 187 | 31.91% |
| AAPL240621C00175000 | 2024-05-13 3:38PM EDT | 2024-06-21 | 13.99 | 14.05 | 14.15 | +3.19 | +29.54% | 639 | 32,266 | 30.52% |
| AAPL240628C00175000 | 2024-05-13 11:35AM EDT | 2024-06-28 | 13.60 | 14.10 | 14.65 | +2.60 | +23.64% | 4 | 4 | 30.46% |
| AAPL240719C00175000 | 2024-05-13 3:43PM EDT | 2024-07-19 | 15.48 | 15.40 | 15.55 | +3.23 | +26.87% | 7,760 | 6,907 | 28.66% |
| AAPL240816C00175000 | 2024-05-13 3:38PM EDT | 2024-08-16 | 17.15 | 17.05 | 17.25 | +3.18 | +22.76% | 168 | 6,441 | 29.23% |
| AAPL240920C00175000 | 2024-05-13 3:39PM EDT | 2024-09-20 | 18.70 | 18.65 | 18.85 | +3.08 | +19.72% | 163 | 14,380 | 29.02% |
| AAPL241018C00175000 | 2024-05-13 12:39PM EDT | 2024-10-18 | 19.75 | 19.95 | 20.15 | +2.65 | +15.50% | 104 | 2,600 | 29.25% |
| AAPL241115C00175000 | 2024-05-13 3:17PM EDT | 2024-11-15 | 21.58 | 21.50 | 21.80 | +3.41 | +18.77% | 24 | 914 | 30.34% |
| AAPL241220C00175000 | 2024-05-13 3:40PM EDT | 2024-12-20 | 23.20 | 22.90 | 23.10 | +3.30 | +16.65% | 57 | 5,617 | 30.26% |
| AAPL250117C00175000 | 2024-05-13 3:28PM EDT | 2025-01-17 | 24.16 | 24.05 | 24.30 | +3.06 | +14.50% | 137 | 10,252 | 30.61% |
| AAPL250321C00175000 | 2024-05-13 3:20PM EDT | 2025-03-21 | 26.72 | 26.60 | 27.00 | +3.26 | +13.90% | 10 | 1,391 | 31.55% |
| AAPL250620C00175000 | 2024-05-13 2:30PM EDT | 2025-06-20 | 29.95 | 30.10 | 30.40 | +3.00 | +11.13% | 26 | 2,792 | 32.40% |
| AAPL250919C00175000 | 2024-05-13 10:44AM EDT | 2025-09-19 | 32.40 | 32.65 | 33.45 | +2.50 | +8.36% | 20 | 322 | 33.02% |
| AAPL251219C00175000 | 2024-05-13 12:23PM EDT | 2025-12-19 | 35.50 | 35.80 | 36.65 | +2.20 | +6.61% | 3 | 2,057 | 33.97% |
| AAPL260116C00175000 | 2024-05-13 2:39PM EDT | 2026-01-16 | 36.54 | 36.55 | 37.05 | +3.09 | +9.24% | 29 | 3,147 | 33.62% |
| AAPL260618C00175000 | 2024-05-13 3:17PM EDT | 2026-06-18 | 40.90 | 40.70 | 41.35 | +3.30 | +8.78% | 10 | 662 | 34.35% |
| AAPL261218C00175000 | 2024-05-13 1:24PM EDT | 2026-12-18 | 45.00 | 43.95 | 46.65 | +3.40 | +8.17% | 6 | 381 | 35.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00175000 | 2024-05-13 3:40PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 7,489 | 37,652 | 29.88% |
| AAPL240524P00175000 | 2024-05-13 3:38PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.18 | -0.17 | -48.57% | 10,773 | 6,179 | 21.73% |
| AAPL240531P00175000 | 2024-05-13 3:38PM EDT | 2024-05-31 | 0.29 | 0.28 | 0.29 | -0.24 | -45.28% | 1,814 | 13,792 | 19.29% |
| AAPL240607P00175000 | 2024-05-13 3:34PM EDT | 2024-06-07 | 0.41 | 0.41 | 0.42 | -0.34 | -45.33% | 871 | 3,456 | 18.13% |
| AAPL240614P00175000 | 2024-05-13 3:39PM EDT | 2024-06-14 | 0.90 | 0.89 | 0.91 | -0.50 | -35.71% | 421 | 563 | 20.37% |
| AAPL240621P00175000 | 2024-05-13 3:42PM EDT | 2024-06-21 | 1.04 | 1.04 | 1.05 | -0.59 | -36.20% | 3,173 | 52,908 | 19.46% |
| AAPL240628P00175000 | 2024-05-13 3:21PM EDT | 2024-06-28 | 1.13 | 1.16 | 1.21 | -0.72 | -38.92% | 80 | 130 | 18.91% |
| AAPL240719P00175000 | 2024-05-13 3:34PM EDT | 2024-07-19 | 1.66 | 1.63 | 1.66 | -0.67 | -28.76% | 8,482 | 12,800 | 17.80% |
| AAPL240816P00175000 | 2024-05-13 3:38PM EDT | 2024-08-16 | 2.78 | 2.75 | 2.80 | -0.92 | -24.86% | 498 | 4,234 | 18.97% |
| AAPL240920P00175000 | 2024-05-13 3:30PM EDT | 2024-09-20 | 3.55 | 3.50 | 3.60 | -0.93 | -20.76% | 364 | 31,795 | 18.46% |
| AAPL241018P00175000 | 2024-05-13 1:24PM EDT | 2024-10-18 | 4.20 | 4.10 | 4.25 | -1.01 | -19.39% | 16 | 4,131 | 18.33% |
| AAPL241115P00175000 | 2024-05-13 3:37PM EDT | 2024-11-15 | 5.22 | 5.20 | 5.30 | -1.23 | -19.07% | 15 | 1,676 | 19.20% |
| AAPL241220P00175000 | 2024-05-13 3:29PM EDT | 2024-12-20 | 5.85 | 5.80 | 5.95 | -1.08 | -15.58% | 71 | 4,806 | 18.89% |
| AAPL250117P00175000 | 2024-05-13 3:32PM EDT | 2025-01-17 | 6.35 | 6.30 | 6.40 | -1.03 | -13.96% | 88 | 18,599 | 18.63% |
| AAPL250321P00175000 | 2024-05-13 2:53PM EDT | 2025-03-21 | 7.74 | 7.60 | 7.75 | -0.46 | -5.61% | 40 | 1,835 | 18.83% |
| AAPL250620P00175000 | 2024-05-13 3:16PM EDT | 2025-06-20 | 9.45 | 9.35 | 9.60 | -1.00 | -9.57% | 21 | 3,909 | 19.17% |
| AAPL250919P00175000 | 2024-05-13 3:37PM EDT | 2025-09-19 | 10.90 | 10.80 | 11.05 | -0.90 | -7.63% | 52 | 822 | 19.13% |
| AAPL251219P00175000 | 2024-05-13 3:34PM EDT | 2025-12-19 | 12.20 | 12.10 | 12.35 | -1.03 | -7.79% | 96 | 7,920 | 19.07% |
| AAPL260116P00175000 | 2024-05-13 3:38PM EDT | 2026-01-16 | 12.58 | 12.15 | 12.65 | -0.77 | -5.77% | 11 | 2,077 | 18.97% |
| AAPL260618P00175000 | 2024-05-13 3:19PM EDT | 2026-06-18 | 14.25 | 14.15 | 14.50 | -1.34 | -8.60% | 7 | 1,391 | 18.81% |
| AAPL261218P00175000 | 2024-05-13 12:21PM EDT | 2026-12-18 | 16.11 | 15.40 | 16.25 | -1.24 | -7.15% | 50 | 360 | 18.47% |
