La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 636,03 +252,07 (+0,45 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00220000 | 2024-05-10 10:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 31,928 | 51.56% |
| AAPL240524C00220000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 97 | 37.50% |
| AAPL240531C00220000 | 2024-05-08 11:09AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 33 | 189 | 30.08% |
| AAPL240607C00220000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 23 | 28.03% |
| AAPL240614C00220000 | 2024-05-10 9:49AM EDT | 2024-06-14 | 0.08 | 0.05 | 0.08 | 0.00 | - | 11 | 186 | 27.30% |
| AAPL240621C00220000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 118 | 70,981 | 25.29% |
| AAPL240628C00220000 | 2024-05-09 1:57PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.46 | 0.00 | - | 100 | 100 | 30.71% |
| AAPL240719C00220000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 11 | 4,199 | 21.44% |
| AAPL240816C00220000 | 2024-05-10 2:58PM EDT | 2024-08-16 | 0.41 | 0.40 | 0.43 | -0.09 | -18.00% | 84 | 18,438 | 21.31% |
| AAPL240920C00220000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 0.72 | 0.71 | 0.73 | -0.15 | -17.24% | 196 | 25,452 | 20.45% |
| AAPL241018C00220000 | 2024-05-10 3:42PM EDT | 2024-10-18 | 1.08 | 1.04 | 1.08 | -0.14 | -11.48% | 262 | 2,533 | 20.40% |
| AAPL241115C00220000 | 2024-05-10 3:10PM EDT | 2024-11-15 | 1.85 | 1.82 | 1.86 | -0.25 | -11.90% | 50 | 7,980 | 21.83% |
| AAPL241220C00220000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 2.46 | 2.42 | 2.49 | -0.21 | -7.87% | 24 | 11,332 | 21.94% |
| AAPL250117C00220000 | 2024-05-10 3:34PM EDT | 2025-01-17 | 3.00 | 2.99 | 3.10 | -0.40 | -11.76% | 76 | 19,689 | 22.25% |
| AAPL250321C00220000 | 2024-05-10 3:47PM EDT | 2025-03-21 | 4.65 | 4.65 | 4.80 | -0.50 | -9.71% | 22 | 1,030 | 23.40% |
| AAPL250620C00220000 | 2024-05-10 1:24PM EDT | 2025-06-20 | 7.27 | 7.30 | 7.55 | -0.63 | -7.97% | 32 | 4,345 | 25.01% |
| AAPL250919C00220000 | 2024-05-10 1:21PM EDT | 2025-09-19 | 9.82 | 9.90 | 10.25 | -0.66 | -6.30% | 4 | 390 | 26.20% |
| AAPL251219C00220000 | 2024-05-10 2:58PM EDT | 2025-12-19 | 12.55 | 12.35 | 12.75 | -0.05 | -0.40% | 9 | 2,666 | 27.02% |
| AAPL260116C00220000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 13.35 | 12.90 | 13.55 | -0.45 | -3.26% | 11 | 9,502 | 27.29% |
| AAPL260618C00220000 | 2024-05-10 9:40AM EDT | 2026-06-18 | 17.75 | 17.10 | 17.70 | -0.15 | -0.84% | 2 | 1,344 | 28.51% |
| AAPL261218C00220000 | 2024-05-10 3:49PM EDT | 2026-12-18 | 21.50 | 21.00 | 22.00 | -0.93 | -4.15% | 7 | 870 | 29.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00220000 | 2024-05-10 2:45PM EDT | 2024-05-17 | 37.11 | 36.60 | 37.60 | +2.21 | +6.33% | 840 | 251 | 71.29% |
| AAPL240614P00220000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 33.00 | 36.65 | 37.35 | 0.00 | - | 1 | 1 | 35.55% |
| AAPL240621P00220000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 36.96 | 36.60 | 37.40 | -1.59 | -4.12% | 2 | 5 | 33.13% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 2024-07-19 | 50.50 | 36.20 | 37.55 | 0.00 | - | 1 | 0 | 27.12% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 35.10 | 35.95 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00220000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 35.40 | 36.55 | 37.75 | 0.00 | - | 4 | 2 | 20.92% |
| AAPL241018P00220000 | 2024-05-03 1:12PM EDT | 2024-10-18 | 35.14 | 36.50 | 37.40 | 0.00 | - | 11 | 11 | 16.82% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 46.14% |
| AAPL241220P00220000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 37.43 | 36.50 | 37.45 | 0.00 | - | 1 | 2 | 14.58% |
| AAPL250117P00220000 | 2024-05-09 11:19AM EDT | 2025-01-17 | 36.65 | 36.50 | 37.50 | 0.00 | - | 1 | 413 | 14.01% |
| AAPL250321P00220000 | 2024-05-06 1:42PM EDT | 2025-03-21 | 39.50 | 36.50 | 37.55 | 0.00 | - | 5 | 10 | 12.78% |
| AAPL250620P00220000 | 2024-05-08 10:08AM EDT | 2025-06-20 | 38.66 | 36.60 | 38.75 | 0.00 | - | 2 | 5 | 14.79% |
| AAPL250919P00220000 | 2024-04-10 11:06AM EDT | 2025-09-19 | 52.10 | 37.30 | 39.30 | 0.00 | - | 1 | 1 | 14.50% |
| AAPL251219P00220000 | 2024-05-03 12:05PM EDT | 2025-12-19 | 36.75 | 36.85 | 40.00 | 0.00 | - | 5 | 1,480 | 14.52% |
| AAPL260116P00220000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 39.95 | 38.00 | 40.00 | 0.00 | - | 39 | 153 | 14.19% |
| AAPL260618P00220000 | 2024-05-03 1:55PM EDT | 2026-06-18 | 39.00 | 39.05 | 40.40 | 0.00 | - | 4 | 8 | 13.27% |
| AAPL261218P00220000 | 2024-05-06 9:52AM EDT | 2026-12-18 | 41.73 | 39.10 | 41.70 | 0.00 | - | 10 | 159 | 13.45% |
