La bourse ferme dans 1 h 51 min
CAC 40
8 190,68 -28,46 (-0,35 %) Euro Stoxx 50
5 071,04 -14,04 (-0,28 %) Dow Jones
39 592,81 +79,97 (+0,20 %) EUR/USD
1,0807 +0,0035 (+0,32 %) Gold future
2 352,40 -22,60 (-0,95 %) Bitcoin EUR
58 026,75 +1 458,61 (+2,58 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:39AM EDT. Marché ouvert.
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00195000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,879 | 30,894 | 12.50% |
| AAPL240524C00195000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 732 | 20,607 | 6.25% |
| AAPL240531C00195000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 247 | 5,001 | 6.25% |
| AAPL240607C00195000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 372 | 2,819 | 6.25% |
| AAPL240614C00195000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 58 | 4,348 | 3.13% |
| AAPL240621C00195000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,761 | 52,477 | 3.13% |
| AAPL240628C00195000 | 2024-05-10 3:52PM EDT | 2024-06-28 | 1.33 | 0.00 | 0.00 | 0.00 | - | 602 | 599 | 3.13% |
| AAPL240719C00195000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.97 | 0.00 | 0.00 | 0.00 | - | 950 | 14,825 | 3.13% |
| AAPL240816C00195000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 374 | 61,619 | 3.13% |
| AAPL240920C00195000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 463 | 15,492 | 1.56% |
| AAPL241018C00195000 | 2024-05-10 3:31PM EDT | 2024-10-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,193 | 1.56% |
| AAPL241115C00195000 | 2024-05-10 3:02PM EDT | 2024-11-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 4,378 | 1.56% |
| AAPL241220C00195000 | 2024-05-10 3:47PM EDT | 2024-12-20 | 9.18 | 0.00 | 0.00 | 0.00 | - | 12 | 9,006 | 1.56% |
| AAPL250117C00195000 | 2024-05-10 1:55PM EDT | 2025-01-17 | 10.02 | 0.00 | 0.00 | 0.00 | - | 24 | 22,211 | 1.56% |
| AAPL250321C00195000 | 2024-05-10 2:00PM EDT | 2025-03-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2,555 | 1.56% |
| AAPL250620C00195000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 16.35 | 0.00 | 0.00 | 0.00 | - | 85 | 3,437 | 1.56% |
| AAPL250919C00195000 | 2024-05-10 3:05PM EDT | 2025-09-19 | 19.28 | 0.00 | 0.00 | 0.00 | - | 20 | 418 | 0.78% |
| AAPL251219C00195000 | 2024-05-10 3:30PM EDT | 2025-12-19 | 22.25 | 0.00 | 0.00 | 0.00 | - | 6 | 2,092 | 0.78% |
| AAPL260116C00195000 | 2024-05-10 10:41AM EDT | 2026-01-16 | 23.16 | 0.00 | 0.00 | 0.00 | - | 146 | 7,698 | 0.78% |
| AAPL260618C00195000 | 2024-05-10 3:05PM EDT | 2026-06-18 | 27.36 | 0.00 | 0.00 | 0.00 | - | 62 | 697 | 0.78% |
| AAPL261218C00195000 | 2024-05-10 2:13PM EDT | 2026-12-18 | 31.95 | 0.00 | 0.00 | 0.00 | - | 39 | 486 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00195000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 11.71 | 0.00 | 0.00 | 0.00 | - | 36 | 927 | 0.00% |
| AAPL240524P00195000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 11.85 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| AAPL240531P00195000 | 2024-05-10 10:18AM EDT | 2024-05-31 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| AAPL240607P00195000 | 2024-05-10 1:52PM EDT | 2024-06-07 | 12.95 | 0.00 | 0.00 | 0.00 | - | 25 | 2,254 | 0.00% |
| AAPL240614P00195000 | 2024-05-10 10:36AM EDT | 2024-06-14 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| AAPL240621P00195000 | 2024-05-10 2:33PM EDT | 2024-06-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 48 | 5,435 | 0.00% |
| AAPL240719P00195000 | 2024-05-10 2:02PM EDT | 2024-07-19 | 12.93 | 0.00 | 0.00 | 0.00 | - | 5 | 382 | 0.00% |
| AAPL240816P00195000 | 2024-05-10 11:54AM EDT | 2024-08-16 | 13.82 | 0.00 | 0.00 | 0.00 | - | 303 | 1,174 | 0.00% |
| AAPL240920P00195000 | 2024-05-10 10:53AM EDT | 2024-09-20 | 14.41 | 0.00 | 0.00 | 0.00 | - | 25 | 5,332 | 0.00% |
| AAPL241018P00195000 | 2024-05-10 2:45PM EDT | 2024-10-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 72 | 636 | 0.00% |
| AAPL241115P00195000 | 2024-05-09 12:05PM EDT | 2024-11-15 | 15.37 | 0.00 | 0.00 | 0.00 | - | 147 | 163 | 0.00% |
| AAPL241220P00195000 | 2024-05-09 2:52PM EDT | 2024-12-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 14 | 3,221 | 0.00% |
| AAPL250117P00195000 | 2024-05-10 1:55PM EDT | 2025-01-17 | 16.86 | 0.00 | 0.00 | 0.00 | - | 294 | 8,990 | 0.00% |
| AAPL250321P00195000 | 2024-05-09 10:52AM EDT | 2025-03-21 | 17.75 | 0.00 | 0.00 | 0.00 | - | 13 | 183 | 0.00% |
| AAPL250620P00195000 | 2024-05-10 11:13AM EDT | 2025-06-20 | 19.58 | 0.00 | 0.00 | 0.00 | - | 7 | 592 | 0.00% |
| AAPL250919P00195000 | 2024-05-03 1:23PM EDT | 2025-09-19 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| AAPL251219P00195000 | 2024-05-09 2:05PM EDT | 2025-12-19 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,801 | 0.00% |
| AAPL260116P00195000 | 2024-05-09 12:21PM EDT | 2026-01-16 | 22.18 | 0.00 | 0.00 | 0.00 | - | 200 | 901 | 0.00% |
| AAPL260618P00195000 | 2024-05-08 9:41AM EDT | 2026-06-18 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| AAPL261218P00195000 | 2024-05-03 2:48PM EDT | 2026-12-18 | 25.60 | 0.00 | 0.00 | 0.00 | - | 288 | 288 | 0.00% |
