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
56 662,83 +299,84 (+0,53 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.80 | 3.65 | 3.85 | -1.20 | -24.00% | 5,630 | 49,253 | 21.09% |
| AAPL240524C00180000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 4.54 | 4.45 | 4.55 | -1.19 | -20.77% | 838 | 4,056 | 20.20% |
| AAPL240531C00180000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 4.95 | 4.90 | 5.00 | -1.17 | -19.12% | 2,549 | 38,070 | 19.17% |
| AAPL240607C00180000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 5.50 | 5.45 | 5.60 | -1.00 | -15.38% | 497 | 3,494 | 19.73% |
| AAPL240614C00180000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 6.75 | 6.60 | 6.70 | -0.82 | -10.83% | 330 | 514 | 22.75% |
| AAPL240621C00180000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 7.05 | 6.95 | 7.10 | -1.03 | -12.75% | 2,134 | 48,876 | 22.41% |
| AAPL240628C00180000 | 2024-05-10 3:50PM EDT | 2024-06-28 | 7.49 | 6.90 | 7.75 | -0.76 | -9.21% | 68 | 3 | 23.24% |
| AAPL240719C00180000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 8.69 | 8.50 | 8.65 | -0.88 | -9.20% | 1,016 | 8,332 | 22.30% |
| AAPL240816C00180000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 10.74 | 10.60 | 10.75 | -1.01 | -8.60% | 457 | 5,330 | 24.51% |
| AAPL240920C00180000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 12.45 | 12.30 | 12.45 | -0.95 | -7.09% | 227 | 18,160 | 24.95% |
| AAPL241018C00180000 | 2024-05-10 3:21PM EDT | 2024-10-18 | 13.62 | 13.65 | 13.80 | -1.16 | -7.85% | 106 | 3,593 | 25.50% |
| AAPL241115C00180000 | 2024-05-10 10:56AM EDT | 2024-11-15 | 15.05 | 15.40 | 15.55 | -1.35 | -8.23% | 1 | 1,447 | 26.92% |
| AAPL241220C00180000 | 2024-05-10 2:57PM EDT | 2024-12-20 | 16.95 | 16.80 | 17.00 | -0.93 | -5.20% | 80 | 9,637 | 27.30% |
| AAPL250117C00180000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 18.10 | 17.95 | 18.10 | -0.85 | -4.49% | 279 | 22,046 | 27.58% |
| AAPL250321C00180000 | 2024-05-10 3:44PM EDT | 2025-03-21 | 20.60 | 20.50 | 20.75 | -0.95 | -4.41% | 55 | 3,200 | 28.64% |
| AAPL250620C00180000 | 2024-05-10 3:17PM EDT | 2025-06-20 | 24.06 | 24.05 | 24.30 | -0.94 | -3.76% | 40 | 5,842 | 29.93% |
| AAPL250919C00180000 | 2024-05-09 1:02PM EDT | 2025-09-19 | 28.45 | 27.10 | 27.35 | +0.70 | +2.52% | 1 | 374 | 30.71% |
| AAPL251219C00180000 | 2024-05-10 3:45PM EDT | 2025-12-19 | 30.05 | 29.85 | 30.30 | -0.97 | -3.13% | 8 | 8,663 | 31.50% |
| AAPL260116C00180000 | 2024-05-10 3:52PM EDT | 2026-01-16 | 30.90 | 30.35 | 31.05 | -0.60 | -1.90% | 13 | 5,527 | 31.59% |
| AAPL260618C00180000 | 2024-05-10 11:59AM EDT | 2026-06-18 | 34.75 | 34.85 | 35.35 | -1.25 | -3.47% | 38 | 1,249 | 32.46% |
| AAPL261218C00180000 | 2024-05-10 3:32PM EDT | 2026-12-18 | 39.50 | 38.90 | 40.50 | -0.15 | -0.38% | 128 | 734 | 33.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.57 | 0.57 | 0.59 | +0.08 | +16.33% | 16,845 | 42,757 | 18.26% |
| AAPL240524P00180000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.04 | 1.04 | 1.07 | +0.14 | +15.56% | 2,802 | 3,553 | 16.66% |
| AAPL240531P00180000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.40 | 1.37 | 1.41 | +0.19 | +15.70% | 1,135 | 4,247 | 15.70% |
| AAPL240607P00180000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 1.71 | 1.73 | 1.81 | +0.18 | +11.76% | 795 | 3,567 | 15.74% |
| AAPL240614P00180000 | 2024-05-10 3:36PM EDT | 2024-06-14 | 2.71 | 2.69 | 2.75 | +0.31 | +12.92% | 773 | 886 | 18.54% |
| AAPL240621P00180000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.92 | 2.85 | 2.96 | +0.33 | +12.74% | 4,913 | 61,930 | 17.79% |
| AAPL240628P00180000 | 2024-05-10 3:55PM EDT | 2024-06-28 | 3.18 | 3.00 | 3.40 | +0.24 | +8.16% | 163 | 3 | 18.18% |
| AAPL240719P00180000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 3.71 | 3.70 | 3.80 | +0.21 | +6.00% | 667 | 17,973 | 16.47% |
| AAPL240816P00180000 | 2024-05-10 3:51PM EDT | 2024-08-16 | 5.20 | 5.15 | 5.30 | +0.20 | +4.00% | 175 | 14,276 | 18.00% |
| AAPL240920P00180000 | 2024-05-10 2:30PM EDT | 2024-09-20 | 6.10 | 6.05 | 6.20 | +0.25 | +4.27% | 163 | 22,607 | 17.53% |
| AAPL241018P00180000 | 2024-05-10 1:17PM EDT | 2024-10-18 | 6.81 | 6.70 | 6.85 | +0.39 | +6.07% | 55 | 1,773 | 17.30% |
| AAPL241115P00180000 | 2024-05-10 2:06PM EDT | 2024-11-15 | 8.15 | 7.90 | 8.05 | +0.45 | +5.84% | 54 | 1,018 | 18.30% |
| AAPL241220P00180000 | 2024-05-10 3:18PM EDT | 2024-12-20 | 8.68 | 8.50 | 8.70 | +0.39 | +4.70% | 136 | 14,827 | 17.96% |
| AAPL250117P00180000 | 2024-05-10 3:42PM EDT | 2025-01-17 | 9.05 | 9.00 | 9.15 | +0.25 | +2.84% | 179 | 50,732 | 17.69% |
| AAPL250321P00180000 | 2024-05-09 3:16PM EDT | 2025-03-21 | 10.18 | 10.40 | 10.65 | 0.00 | - | 71 | 4,096 | 18.07% |
| AAPL250620P00180000 | 2024-05-10 10:52AM EDT | 2025-06-20 | 12.50 | 12.15 | 12.55 | -0.10 | -0.79% | 20 | 8,594 | 18.42% |
| AAPL250919P00180000 | 2024-05-10 2:36PM EDT | 2025-09-19 | 13.92 | 13.60 | 13.90 | -0.28 | -1.97% | 1 | 310 | 18.27% |
| AAPL251219P00180000 | 2024-05-08 3:27PM EDT | 2025-12-19 | 15.45 | 14.80 | 15.30 | 0.00 | - | 20 | 5,631 | 18.33% |
| AAPL260116P00180000 | 2024-05-10 2:53PM EDT | 2026-01-16 | 15.45 | 14.95 | 15.85 | +0.30 | +1.98% | 25 | 3,335 | 18.50% |
| AAPL260618P00180000 | 2024-05-10 3:57PM EDT | 2026-06-18 | 17.25 | 16.95 | 17.55 | -0.30 | -1.71% | 1 | 842 | 18.19% |
| AAPL261218P00180000 | 2024-05-09 1:31PM EDT | 2026-12-18 | 18.85 | 18.65 | 20.00 | +0.05 | +0.27% | 1 | 44 | 18.47% |
