La bourse ferme dans 6 h 29 min
CAC 40
8 212,21 -6,93 (-0,08 %) Euro Stoxx 50
5 077,17 -7,91 (-0,16 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0787 +0,0015 (+0,14 %) Gold future
2 348,90 -26,10 (-1,10 %) Bitcoin EUR
58 222,37 +1 657,43 (+2,93 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00205000 | 2024-05-10 2:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 25.00% |
| AAPL240524C00205000 | 2024-05-10 1:49PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| AAPL240531C00205000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| AAPL240607C00205000 | 2024-05-10 3:18PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| AAPL240614C00205000 | 2024-05-10 3:36PM EDT | 2024-06-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| AAPL240621C00205000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 6.25% |
| AAPL240628C00205000 | 2024-05-10 12:34PM EDT | 2024-06-28 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL240719C00205000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 6.25% |
| AAPL240816C00205000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 1.54 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| AAPL240920C00205000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AAPL241018C00205000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AAPL241115C00205000 | 2024-05-10 3:27PM EDT | 2024-11-15 | 4.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL241220C00205000 | 2024-05-10 3:40PM EDT | 2024-12-20 | 5.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL250117C00205000 | 2024-05-10 2:53PM EDT | 2025-01-17 | 6.49 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| AAPL250321C00205000 | 2024-05-10 3:56PM EDT | 2025-03-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AAPL250620C00205000 | 2024-05-10 3:18PM EDT | 2025-06-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL250919C00205000 | 2024-05-10 10:52AM EDT | 2025-09-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAPL251219C00205000 | 2024-05-07 11:58AM EDT | 2025-12-19 | 17.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| AAPL260116C00205000 | 2024-05-10 11:26AM EDT | 2026-01-16 | 18.69 | 0.00 | 0.00 | 0.00 | - | 1,664 | 0 | 1.56% |
| AAPL260618C00205000 | 2024-05-10 11:11AM EDT | 2026-06-18 | 22.95 | 0.00 | 0.00 | 0.00 | - | 72 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00205000 | 2024-05-10 10:59AM EDT | 2024-05-17 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240524P00205000 | 2024-05-07 9:55AM EDT | 2024-05-24 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614P00205000 | 2024-05-08 10:42AM EDT | 2024-06-14 | 23.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621P00205000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 21.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240719P00205000 | 2024-05-10 11:47AM EDT | 2024-07-19 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00205000 | 2024-05-10 3:51PM EDT | 2024-08-16 | 21.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240920P00205000 | 2024-05-10 12:51PM EDT | 2024-09-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018P00205000 | 2024-05-10 10:44AM EDT | 2024-10-18 | 22.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL241115P00205000 | 2024-05-06 9:47AM EDT | 2024-11-15 | 23.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL241220P00205000 | 2024-05-06 9:33AM EDT | 2024-12-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00205000 | 2024-05-10 9:55AM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL250321P00205000 | 2024-05-08 2:32PM EDT | 2025-03-21 | 24.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00205000 | 2024-05-08 1:47PM EDT | 2025-06-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 2025-09-19 | 36.70 | 36.55 | 38.90 | 0.00 | - | 2 | 81 | 29.59% |
| AAPL251219P00205000 | 2024-05-09 3:42PM EDT | 2025-12-19 | 27.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116P00205000 | 2024-05-03 2:45PM EDT | 2026-01-16 | 27.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AAPL260618P00205000 | 2024-05-09 9:39AM EDT | 2026-06-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
