Marchés français ouverture 5 h 27 min
Dow Jones
39 512,84 +125,04 (+0,32 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 006,28 -222,83 (-0,58 %) EUR/USD
1,0775 +0,0002 (+0,02 %) HANG SENG
18 963,68 0,00 (0,00 %) Bitcoin EUR
57 020,38 +479,76 (+0,85 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00185000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.89 | 0.87 | 0.90 | -1.27 | -58.80% | 46,940 | 46,135 | 19.78% |
| AAPL240524C00185000 | 2024-05-06 10:28AM EDT | 2024-05-24 | 1.62 | 1.56 | 1.63 | -1.08 | -40.00% | 9,011 | 7,863 | 18.65% |
| AAPL240531C00185000 | 2024-05-06 10:28AM EDT | 2024-05-31 | 2.08 | 2.03 | 2.10 | -1.05 | -33.55% | 5,275 | 18,040 | 17.75% |
| AAPL240607C00185000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 2.62 | 2.59 | 2.67 | -1.08 | -29.19% | 3,440 | 7,520 | 18.16% |
| AAPL240614C00185000 | 2024-05-06 10:25AM EDT | 2024-06-14 | 3.90 | 3.80 | 3.90 | -0.80 | -17.02% | 636 | 4,952 | 21.80% |
| AAPL240621C00185000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 4.20 | 4.10 | 4.20 | -0.80 | -16.00% | 3,985 | 61,240 | 21.05% |
| AAPL240628C00185000 | 2024-05-10 3:52PM EDT | 2024-06-28 | 4.59 | 4.45 | 4.75 | -0.73 | -13.72% | 192 | 24 | 21.53% |
| AAPL240719C00185000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 5.65 | 5.55 | 5.65 | -0.90 | -13.74% | 1,577 | 24,496 | 20.76% |
| AAPL240816C00185000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 7.83 | 7.70 | 7.85 | -0.59 | -7.01% | 452 | 8,431 | 23.36% |
| AAPL240920C00185000 | 2024-05-06 10:19AM EDT | 2024-09-20 | 9.50 | 9.40 | 9.50 | -0.50 | -5.00% | 375 | 16,370 | 23.76% |
| AAPL241018C00185000 | 2024-05-06 10:20AM EDT | 2024-10-18 | 10.65 | 10.70 | 10.85 | -0.81 | -7.07% | 16 | 3,223 | 24.37% |
| AAPL241115C00185000 | 2024-05-06 10:07AM EDT | 2024-11-15 | 12.60 | 12.50 | 12.65 | -0.75 | -5.62% | 71 | 1,759 | 25.92% |
| AAPL241220C00185000 | 2024-05-06 10:11AM EDT | 2024-12-20 | 14.00 | 13.90 | 14.05 | -0.55 | -3.78% | 47 | 7,967 | 26.25% |
| AAPL250117C00185000 | 2024-05-06 10:23AM EDT | 2025-01-17 | 15.15 | 15.00 | 15.20 | -0.50 | -3.19% | 259 | 20,216 | 26.64% |
| AAPL250321C00185000 | 2024-05-06 10:08AM EDT | 2025-03-21 | 17.70 | 17.60 | 17.85 | -0.95 | -5.09% | 15 | 7,818 | 27.73% |
| AAPL250620C00185000 | 2024-05-06 9:53AM EDT | 2025-06-20 | 21.23 | 21.20 | 21.45 | -1.47 | -6.48% | 45 | 2,808 | 29.12% |
| AAPL250919C00185000 | 2024-05-03 3:55PM EDT | 2025-09-19 | 24.32 | 24.30 | 24.55 | -0.28 | -1.14% | 112 | 2,028 | 29.98% |
| AAPL251219C00185000 | 2024-05-03 3:00PM EDT | 2025-12-19 | 27.31 | 27.10 | 27.50 | -1.59 | -5.50% | 37 | 3,099 | 30.78% |
| AAPL260116C00185000 | 2024-05-06 9:58AM EDT | 2026-01-16 | 28.18 | 27.85 | 28.30 | -0.60 | -2.08% | 50 | 2,255 | 30.93% |
| AAPL260618C00185000 | 2024-05-03 3:55PM EDT | 2026-06-18 | 32.35 | 32.20 | 32.75 | -0.35 | -1.07% | 10 | 1,350 | 31.95% |
| AAPL261218C00185000 | 2024-05-06 10:16AM EDT | 2026-12-18 | 36.50 | 36.75 | 37.95 | -0.61 | -1.64% | 16 | 298 | 33.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00185000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 2.72 | 2.56 | 2.82 | -0.88 | -24.44% | 5,674 | 18,944 | 19.41% |
| AAPL240524P00185000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 3.13 | 3.15 | 3.35 | -0.87 | -21.75% | 2,306 | 1,164 | 16.85% |
| AAPL240531P00185000 | 2024-05-06 10:28AM EDT | 2024-05-31 | 3.53 | 3.50 | 3.60 | -0.85 | -19.41% | 2,788 | 3,150 | 14.97% |
| AAPL240607P00185000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 3.87 | 3.85 | 4.00 | -0.88 | -18.53% | 590 | 876 | 14.92% |
| AAPL240614P00185000 | 2024-05-06 10:26AM EDT | 2024-06-14 | 4.85 | 4.85 | 4.95 | -0.65 | -11.82% | 193 | 445 | 17.66% |
| AAPL240621P00185000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 5.05 | 5.00 | 5.10 | -0.50 | -9.01% | 1,635 | 21,571 | 16.68% |
| AAPL240628P00185000 | 2024-05-10 1:27PM EDT | 2024-06-28 | 5.33 | 4.85 | 5.75 | +0.43 | +8.78% | 16 | 2 | 17.89% |
| AAPL240719P00185000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 5.79 | 5.80 | 5.90 | -0.71 | -10.92% | 699 | 5,940 | 15.36% |
| AAPL240816P00185000 | 2024-05-06 10:10AM EDT | 2024-08-16 | 7.28 | 7.30 | 7.40 | -0.70 | -8.77% | 115 | 21,559 | 16.95% |
| AAPL240920P00185000 | 2024-05-06 10:26AM EDT | 2024-09-20 | 8.25 | 8.15 | 8.30 | -0.55 | -6.25% | 162 | 16,751 | 16.57% |
| AAPL241018P00185000 | 2024-05-06 10:23AM EDT | 2024-10-18 | 8.90 | 8.80 | 8.95 | -0.60 | -6.32% | 54 | 1,850 | 16.40% |
| AAPL241115P00185000 | 2024-05-06 9:59AM EDT | 2024-11-15 | 10.39 | 9.95 | 10.15 | +0.24 | +2.36% | 43 | 1,025 | 17.42% |
| AAPL241220P00185000 | 2024-05-06 10:08AM EDT | 2024-12-20 | 10.98 | 10.60 | 10.80 | -0.22 | -1.96% | 76 | 9,524 | 17.13% |
| AAPL250117P00185000 | 2024-05-06 10:16AM EDT | 2025-01-17 | 11.14 | 11.05 | 11.25 | -0.56 | -4.79% | 48 | 25,182 | 16.89% |
| AAPL250321P00185000 | 2024-05-06 10:12AM EDT | 2025-03-21 | 12.68 | 12.45 | 12.65 | +0.23 | +1.85% | 42 | 806 | 17.17% |
| AAPL250620P00185000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 14.20 | 14.05 | 14.50 | -0.45 | -3.07% | 3 | 5,645 | 17.52% |
| AAPL250919P00185000 | 2024-05-06 10:07AM EDT | 2025-09-19 | 15.60 | 15.65 | 16.20 | -0.10 | -0.64% | 1 | 255 | 17.83% |
| AAPL251219P00185000 | 2024-05-03 2:57PM EDT | 2025-12-19 | 17.59 | 17.05 | 17.35 | +0.69 | +4.08% | 60 | 1,472 | 17.64% |
| AAPL260116P00185000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 17.86 | 16.95 | 17.75 | +0.01 | +0.06% | 1 | 3,325 | 17.66% |
| AAPL260618P00185000 | 2024-05-03 1:24PM EDT | 2026-06-18 | 19.30 | 18.90 | 19.50 | +0.15 | +0.78% | 5 | 479 | 17.46% |
| AAPL261218P00185000 | 2024-05-03 2:22PM EDT | 2026-12-18 | 21.15 | 20.65 | 22.60 | +0.61 | +2.97% | 1 | 79 | 18.34% |
