La bourse ferme dans 5 h 45 min
CAC 40
8 208,23 -10,91 (-0,13 %) Euro Stoxx 50
5 076,89 -8,19 (-0,16 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0786 +0,0014 (+0,13 %) Gold future
2 345,80 -29,20 (-1,23 %) Bitcoin EUR
58 464,12 +1 897,61 (+3,35 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00230000 | 2024-05-08 11:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAPL240524C00230000 | 2024-05-07 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| AAPL240531C00230000 | 2024-05-09 1:50PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240607C00230000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240614C00230000 | 2024-05-10 3:50PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| AAPL240621C00230000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| AAPL240719C00230000 | 2024-05-10 10:56AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AAPL240816C00230000 | 2024-05-10 12:48PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240920C00230000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL241018C00230000 | 2024-05-10 2:49PM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AAPL241115C00230000 | 2024-05-10 1:44PM EDT | 2024-11-15 | 0.94 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| AAPL241220C00230000 | 2024-05-10 3:21PM EDT | 2024-12-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250117C00230000 | 2024-05-10 3:23PM EDT | 2025-01-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AAPL250321C00230000 | 2024-05-10 3:37PM EDT | 2025-03-21 | 2.99 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| AAPL250620C00230000 | 2024-05-10 12:08PM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250919C00230000 | 2024-05-09 9:50AM EDT | 2025-09-19 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL251219C00230000 | 2024-05-09 12:51PM EDT | 2025-12-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAPL260116C00230000 | 2024-05-10 3:50PM EDT | 2026-01-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260618C00230000 | 2024-05-10 9:46AM EDT | 2026-06-18 | 14.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AAPL261218C00230000 | 2024-05-10 1:47PM EDT | 2026-12-18 | 17.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 330.62% |
| AAPL240531P00230000 | 2024-05-06 9:34AM EDT | 2024-05-31 | 46.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 48.05% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 80.83% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 46.30 | 47.65 | 0.00 | - | 1 | 0 | 24.02% |
| AAPL241220P00230000 | 2024-04-29 1:18PM EDT | 2024-12-20 | 55.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00230000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 55.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 44.60 | 49.40 | 0.00 | - | 160 | 4 | 18.76% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 2025-09-19 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 33.35% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 2025-12-19 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 37.98% |
| AAPL260116P00230000 | 2024-05-06 11:49AM EDT | 2026-01-16 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 60.15 | 46.60 | 48.70 | 0.00 | - | 2 | 0 | 12.42% |
| AAPL261218P00230000 | 2024-05-10 10:33AM EDT | 2026-12-18 | 47.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
