La bourse ferme dans 4 h 30 min
CAC 40
8 200,71 -18,43 (-0,22 %) Euro Stoxx 50
5 074,34 -10,74 (-0,21 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0785 +0,0013 (+0,12 %) Gold future
2 348,90 -26,10 (-1,10 %) Bitcoin EUR
58 136,56 +1 439,40 (+2,54 %)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00215000 | 2024-05-10 12:52PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.00 | 0.00 | - | 9 | 6,916 | 50.00% |
| AAPL240524C00215000 | 2024-05-10 11:23AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| AAPL240531C00215000 | 2024-05-10 11:28AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,207 | 623 | 12.50% |
| AAPL240607C00215000 | 2024-05-10 2:57PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 550 | 730 | 12.50% |
| AAPL240614C00215000 | 2024-05-10 2:45PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL240621C00215000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 67 | 17,030 | 12.50% |
| AAPL240628C00215000 | 2024-05-10 11:47AM EDT | 2024-06-28 | 0.18 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| AAPL240719C00215000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 10,575 | 6.25% |
| AAPL240816C00215000 | 2024-05-10 2:15PM EDT | 2024-08-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 29 | 5,979 | 6.25% |
| AAPL240920C00215000 | 2024-05-10 3:35PM EDT | 2024-09-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| AAPL241018C00215000 | 2024-05-10 2:12PM EDT | 2024-10-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 71 | 1,297 | 6.25% |
| AAPL241115C00215000 | 2024-05-10 3:34PM EDT | 2024-11-15 | 2.50 | 0.00 | 0.00 | 0.00 | - | 286 | 966 | 6.25% |
| AAPL241220C00215000 | 2024-05-10 2:01PM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 18 | 5,803 | 3.13% |
| AAPL250117C00215000 | 2024-05-10 2:49PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AAPL250321C00215000 | 2024-05-10 10:54AM EDT | 2025-03-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 311 | 1,208 | 3.13% |
| AAPL250620C00215000 | 2024-05-10 11:20AM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6,773 | 3.13% |
| AAPL250919C00215000 | 2024-05-07 2:02PM EDT | 2025-09-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL251219C00215000 | 2024-05-08 3:55PM EDT | 2025-12-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 31 | 6,189 | 3.13% |
| AAPL260116C00215000 | 2024-05-10 1:46PM EDT | 2026-01-16 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 2,229 | 3.13% |
| AAPL260618C00215000 | 2024-05-10 3:41PM EDT | 2026-06-18 | 19.21 | 0.00 | 0.00 | 0.00 | - | 15 | 444 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 286.43% |
| AAPL240607P00215000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 31.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2,140 | 225 | 0.00% |
| AAPL240719P00215000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 78.14% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 31.60 | 32.80 | 0.00 | - | 1 | 1 | 19.30% |
| AAPL241018P00215000 | 2024-05-07 10:20AM EDT | 2024-10-18 | 30.73 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL241115P00215000 | 2024-05-06 11:05AM EDT | 2024-11-15 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 44.90 | 46.50 | 0.00 | - | 1 | 0 | 44.97% |
| AAPL250117P00215000 | 2024-04-30 3:40PM EDT | 2025-01-17 | 42.44 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| AAPL250321P00215000 | 2024-05-03 1:24PM EDT | 2025-03-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL250620P00215000 | 2024-05-07 3:34PM EDT | 2025-06-20 | 33.65 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| AAPL250919P00215000 | 2024-05-09 11:53AM EDT | 2025-09-19 | 33.68 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAPL251219P00215000 | 2024-05-10 10:38AM EDT | 2025-12-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 33.80 | 35.80 | 0.00 | - | 1 | 36 | 14.26% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 35.10 | 37.60 | 0.00 | - | 17 | 17 | 14.94% |
