La bourse est fermée
Dow Jones
39 454,36 -58,48 (-0,15 %) Nasdaq
16 383,25 +42,38 (+0,26 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0793 +0,0021 (+0,19 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 035,16 +1 055,83 (+1,85 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:28PM EDT. Marché ouvert.
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00210000 | 2024-05-13 12:59PM EDT | 2024-05-17 | 0.01 | 0.03 | 0.01 | 0.00 | - | 84 | 10,812 | 37.50% |
| AAPL240524C00210000 | 2024-05-13 12:58PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 627 | 27.34% |
| AAPL240531C00210000 | 2024-05-13 1:38PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 214 | 469 | 22.66% |
| AAPL240607C00210000 | 2024-05-13 1:33PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 264 | 333 | 21.34% |
| AAPL240614C00210000 | 2024-05-13 1:41PM EDT | 2024-06-14 | 0.21 | 0.23 | 0.24 | +0.07 | +50.00% | 580 | 452 | 22.83% |
| AAPL240621C00210000 | 2024-05-13 2:08PM EDT | 2024-06-21 | 0.28 | 0.28 | 0.29 | +0.10 | +55.56% | 1,325 | 28,119 | 21.51% |
| AAPL240628C00210000 | 2024-05-13 2:11PM EDT | 2024-06-28 | 0.33 | 0.27 | 0.38 | +0.13 | +65.00% | 62 | 24 | 21.00% |
| AAPL240719C00210000 | 2024-05-13 2:12PM EDT | 2024-07-19 | 0.59 | 0.58 | 0.60 | +0.22 | +59.46% | 770 | 6,690 | 19.39% |
| AAPL240816C00210000 | 2024-05-13 2:10PM EDT | 2024-08-16 | 1.46 | 1.40 | 1.45 | +0.49 | +50.52% | 1,393 | 13,318 | 20.84% |
| AAPL240920C00210000 | 2024-05-13 1:47PM EDT | 2024-09-20 | 2.16 | 2.21 | 2.28 | +0.56 | +35.00% | 1,982 | 17,775 | 20.79% |
| AAPL241018C00210000 | 2024-05-13 1:51PM EDT | 2024-10-18 | 2.97 | 3.00 | 3.05 | +0.75 | +33.78% | 38 | 5,002 | 21.08% |
| AAPL241115C00210000 | 2024-05-13 2:01PM EDT | 2024-11-15 | 4.35 | 4.35 | 4.45 | +0.95 | +27.94% | 66 | 2,930 | 22.80% |
| AAPL241220C00210000 | 2024-05-13 1:49PM EDT | 2024-12-20 | 5.30 | 5.40 | 5.50 | +1.00 | +23.26% | 209 | 6,703 | 23.09% |
| AAPL250117C00210000 | 2024-05-13 2:05PM EDT | 2025-01-17 | 6.30 | 6.25 | 6.40 | +1.20 | +23.53% | 503 | 21,471 | 23.44% |
| AAPL250321C00210000 | 2024-05-13 1:54PM EDT | 2025-03-21 | 8.70 | 8.70 | 8.80 | +1.60 | +22.54% | 12 | 6,200 | 24.80% |
| AAPL250620C00210000 | 2024-05-13 1:46PM EDT | 2025-06-20 | 12.02 | 12.05 | 12.25 | +1.72 | +16.70% | 43 | 4,417 | 26.49% |
| AAPL250919C00210000 | 2024-05-13 12:26PM EDT | 2025-09-19 | 14.90 | 14.90 | 15.30 | +1.70 | +12.88% | 13 | 1,823 | 27.55% |
| AAPL251219C00210000 | 2024-05-13 1:20PM EDT | 2025-12-19 | 17.98 | 18.00 | 18.20 | +2.01 | +12.59% | 114 | 4,463 | 28.44% |
| AAPL260116C00210000 | 2024-05-13 2:08PM EDT | 2026-01-16 | 18.85 | 18.70 | 19.00 | +2.14 | +12.81% | 39 | 3,855 | 28.62% |
| AAPL260618C00210000 | 2024-05-10 3:56PM EDT | 2026-06-18 | 21.00 | 23.05 | 23.45 | 0.00 | - | 51 | 1,089 | 29.75% |
| AAPL261218C00210000 | 2024-05-13 1:15PM EDT | 2026-12-18 | 27.54 | 27.30 | 28.55 | +2.29 | +9.07% | 11 | 1,527 | 30.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00210000 | 2024-05-13 1:09PM EDT | 2024-05-17 | 23.55 | 23.05 | 23.25 | -21.34 | -47.54% | 99 | 0 | 0.00% |
| AAPL240524P00210000 | 2024-05-10 9:52AM EDT | 2024-05-24 | 26.50 | 23.00 | 23.25 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240531P00210000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 27.80 | 23.05 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240607P00210000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 26.92 | 23.05 | 23.30 | 0.00 | - | 20 | 6 | 0.00% |
| AAPL240614P00210000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 25.20 | 23.05 | 23.60 | 0.00 | - | 2 | 0 | 23.80% |
| AAPL240621P00210000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 27.06 | 23.05 | 23.45 | 0.00 | - | 1 | 712 | 18.97% |
| AAPL240719P00210000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 40.13 | 23.05 | 23.30 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816P00210000 | 2024-05-13 1:12PM EDT | 2024-08-16 | 23.40 | 22.70 | 23.30 | -3.40 | -12.69% | 297 | 11 | 6.25% |
| AAPL240920P00210000 | 2024-05-07 3:13PM EDT | 2024-09-20 | 27.80 | 23.00 | 23.40 | 0.00 | - | 11 | 123 | 9.86% |
| AAPL241018P00210000 | 2024-05-10 10:36AM EDT | 2024-10-18 | 26.95 | 23.30 | 23.85 | 0.00 | - | 84 | 50 | 12.44% |
| AAPL241115P00210000 | 2024-05-10 10:05AM EDT | 2024-11-15 | 26.37 | 23.65 | 24.20 | 0.00 | - | 3 | 10 | 13.00% |
| AAPL241220P00210000 | 2024-05-10 3:30PM EDT | 2024-12-20 | 27.40 | 23.75 | 24.55 | 0.00 | - | 2 | 117 | 13.12% |
| AAPL250117P00210000 | 2024-05-13 11:29AM EDT | 2025-01-17 | 25.00 | 24.20 | 24.55 | -3.00 | -10.71% | 105 | 471 | 12.36% |
| AAPL250321P00210000 | 2024-05-13 11:47AM EDT | 2025-03-21 | 26.60 | 24.90 | 25.80 | -0.31 | -1.15% | 40 | 2 | 13.94% |
| AAPL250620P00210000 | 2024-05-13 1:45PM EDT | 2025-06-20 | 26.79 | 25.45 | 27.45 | -1.16 | -4.15% | 8 | 562 | 15.06% |
| AAPL250919P00210000 | 2024-05-13 1:45PM EDT | 2025-09-19 | 27.98 | 27.15 | 28.65 | -2.87 | -9.30% | 102 | 164 | 15.29% |
| AAPL251219P00210000 | 2024-05-13 1:48PM EDT | 2025-12-19 | 29.00 | 28.55 | 29.00 | -0.87 | -2.91% | 253 | 2,980 | 14.49% |
| AAPL260116P00210000 | 2024-05-13 1:32PM EDT | 2026-01-16 | 29.03 | 28.70 | 29.20 | -3.32 | -10.26% | 204 | 192 | 14.39% |
| AAPL260618P00210000 | 2024-05-09 3:33PM EDT | 2026-06-18 | 32.20 | 30.40 | 30.85 | 0.00 | - | 2 | 225 | 14.61% |
| AAPL261218P00210000 | 2024-05-03 11:43AM EDT | 2026-12-18 | 33.99 | 31.60 | 33.20 | 0.00 | - | 155 | 155 | 15.25% |
