Marchés français ouverture 2 h 15 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 067,92 -161,19 (-0,42 %) EUR/USD
1,0775 +0,0002 (+0,02 %) HANG SENG
19 052,14 +88,46 (+0,47 %) Bitcoin EUR
56 567,67 -75,28 (-0,13 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00200000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,175 | 0 | 12.50% |
| AAPL240524C00200000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 12.50% |
| AAPL240531C00200000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,141 | 0 | 6.25% |
| AAPL240607C00200000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,405 | 0 | 6.25% |
| AAPL240614C00200000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 0.46 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 6.25% |
| AAPL240621C00200000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4,956 | 0 | 6.25% |
| AAPL240628C00200000 | 2024-05-10 2:28PM EDT | 2024-06-28 | 0.64 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 6.25% |
| AAPL240719C00200000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2,147 | 0 | 6.25% |
| AAPL240816C00200000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 2.41 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 3.13% |
| AAPL240920C00200000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 3.13% |
| AAPL241018C00200000 | 2024-05-10 3:17PM EDT | 2024-10-18 | 4.46 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| AAPL241115C00200000 | 2024-05-10 3:42PM EDT | 2024-11-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 3.13% |
| AAPL241220C00200000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AAPL250117C00200000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2,300 | 0 | 3.13% |
| AAPL250321C00200000 | 2024-05-10 3:29PM EDT | 2025-03-21 | 10.63 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| AAPL250620C00200000 | 2024-05-10 3:16PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| AAPL250919C00200000 | 2024-05-10 3:47PM EDT | 2025-09-19 | 17.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL251219C00200000 | 2024-05-10 1:31PM EDT | 2025-12-19 | 19.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL260116C00200000 | 2024-05-10 3:50PM EDT | 2026-01-16 | 20.77 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| AAPL260618C00200000 | 2024-05-10 2:15PM EDT | 2026-06-18 | 24.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AAPL261218C00200000 | 2024-05-10 3:58PM EDT | 2026-12-18 | 29.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00200000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 17.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AAPL240524P00200000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 16.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL240531P00200000 | 2024-05-10 11:54AM EDT | 2024-05-31 | 17.42 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL240607P00200000 | 2024-05-10 3:20PM EDT | 2024-06-07 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614P00200000 | 2024-05-09 2:51PM EDT | 2024-06-14 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00200000 | 2024-05-10 1:45PM EDT | 2024-06-21 | 17.70 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.00% |
| AAPL240719P00200000 | 2024-05-10 10:50AM EDT | 2024-07-19 | 17.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816P00200000 | 2024-05-10 3:39PM EDT | 2024-08-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AAPL240920P00200000 | 2024-05-10 10:50AM EDT | 2024-09-20 | 17.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL241018P00200000 | 2024-05-10 10:44AM EDT | 2024-10-18 | 18.19 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AAPL241115P00200000 | 2024-05-10 9:46AM EDT | 2024-11-15 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00200000 | 2024-05-09 12:06PM EDT | 2024-12-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117P00200000 | 2024-05-10 2:00PM EDT | 2025-01-17 | 19.98 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| AAPL250321P00200000 | 2024-05-09 3:11PM EDT | 2025-03-21 | 20.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620P00200000 | 2024-05-10 11:14AM EDT | 2025-06-20 | 22.55 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| AAPL250919P00200000 | 2024-05-09 9:39AM EDT | 2025-09-19 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00200000 | 2024-05-09 2:26PM EDT | 2025-12-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL260116P00200000 | 2024-05-09 3:23PM EDT | 2026-01-16 | 24.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL260618P00200000 | 2024-05-10 1:06PM EDT | 2026-06-18 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00200000 | 2024-05-09 11:35AM EDT | 2026-12-18 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
