Marchés français ouverture 2 h 44 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 164,53 -64,58 (-0,17 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
19 052,14 +88,46 (+0,47 %) Bitcoin EUR
56 735,04 +128,73 (+0,23 %)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00225000 | 2024-05-06 10:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 224 | 2,974 | 57.81% |
| AAPL240524C00225000 | 2024-05-03 12:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 40 | 147 | 39.84% |
| AAPL240531C00225000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 366 | 34.18% |
| AAPL240607C00225000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.45 | -0.02 | -50.00% | 2 | 78 | 45.46% |
| AAPL240621C00225000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 129 | 32,374 | 27.25% |
| AAPL240719C00225000 | 2024-05-06 10:13AM EDT | 2024-07-19 | 0.11 | 0.09 | 0.13 | -0.07 | -38.89% | 25 | 3,005 | 22.80% |
| AAPL240816C00225000 | 2024-05-06 9:37AM EDT | 2024-08-16 | 0.26 | 0.27 | 0.30 | -0.13 | -33.33% | 6 | 6,509 | 21.95% |
| AAPL240920C00225000 | 2024-05-06 10:15AM EDT | 2024-09-20 | 0.48 | 0.48 | 0.51 | -0.17 | -26.15% | 16 | 19,535 | 20.76% |
| AAPL241018C00225000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 0.90 | 0.72 | 0.76 | -0.03 | -3.23% | 10 | 1,806 | 20.51% |
| AAPL241115C00225000 | 2024-05-06 9:32AM EDT | 2024-11-15 | 1.27 | 1.32 | 1.36 | -0.48 | -27.43% | 55 | 2,256 | 21.75% |
| AAPL241220C00225000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 1.80 | 1.79 | 1.86 | -0.50 | -21.74% | 27 | 4,280 | 21.74% |
| AAPL250117C00225000 | 2024-05-06 10:13AM EDT | 2025-01-17 | 2.28 | 2.27 | 2.34 | -0.40 | -14.93% | 32 | 16,690 | 21.92% |
| AAPL250321C00225000 | 2024-05-06 10:25AM EDT | 2025-03-21 | 3.80 | 3.70 | 3.85 | -0.80 | -17.39% | 2 | 1,725 | 23.09% |
| AAPL250620C00225000 | 2024-05-03 2:54PM EDT | 2025-06-20 | 6.25 | 6.15 | 6.35 | -1.15 | -15.54% | 5 | 1,901 | 24.65% |
| AAPL250919C00225000 | 2024-05-06 10:19AM EDT | 2025-09-19 | 8.60 | 8.55 | 8.80 | -1.05 | -10.88% | 5 | 324 | 25.72% |
| AAPL251219C00225000 | 2024-05-03 9:47AM EDT | 2025-12-19 | 11.20 | 10.90 | 11.40 | -0.50 | -4.27% | 1 | 1,234 | 26.80% |
| AAPL260116C00225000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 11.65 | 11.60 | 12.30 | -0.85 | -6.80% | 2 | 3,072 | 27.22% |
| AAPL260618C00225000 | 2024-05-03 1:28PM EDT | 2026-06-18 | 15.90 | 15.55 | 16.10 | -1.34 | -7.77% | 1 | 1,781 | 28.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 276.61% |
| AAPL240621P00225000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 41.98 | 41.60 | 42.50 | -12.91 | -23.52% | 2 | 0 | 38.18% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 85.01% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 67.21% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 41.20 | 42.80 | 0.00 | - | 1 | 1 | 23.22% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 41.10 | 42.80 | 0.00 | - | 10 | 0 | 21.08% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 49.67% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 48.33% |
| AAPL250117P00225000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 41.00 | 41.45 | 42.45 | 0.00 | - | 2 | 6 | 15.06% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 31.09% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 36.39% |
| AAPL250919P00225000 | 2024-04-19 12:12PM EDT | 2025-09-19 | 60.50 | 41.60 | 42.85 | 0.00 | - | 2 | 4 | 12.17% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 2025-12-19 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 30.80% |
| AAPL260116P00225000 | 2024-04-16 12:00PM EDT | 2026-01-16 | 42.48 | 40.60 | 44.30 | -13.72 | -24.41% | 60 | 60 | 14.07% |
| AAPL260618P00225000 | 2024-04-29 3:03PM EDT | 2026-06-18 | 52.12 | 42.10 | 44.75 | 0.00 | - | 3 | 0 | 13.31% |
