La bourse est fermée
Dow Jones
39 464,98 -47,86 (-0,12 %) Nasdaq
16 383,61 +42,74 (+0,26 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0796 +0,0023 (+0,22 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 078,68 +1 144,13 (+2,01 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:36PM EDT. Marché ouvert.
Prix d’exercice:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00235000 | 2024-05-08 2:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 635 | 64.06% |
| AAPL240524C00235000 | 2024-05-06 12:03PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 44.53% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 35.16% |
| AAPL240607C00235000 | 2024-05-13 10:13AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 12 | 33.59% |
| AAPL240621C00235000 | 2024-05-13 1:45PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 129 | 9,696 | 28.71% |
| AAPL240719C00235000 | 2024-05-13 12:37PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 29 | 1,586 | 24.02% |
| AAPL240816C00235000 | 2024-05-13 10:26AM EDT | 2024-08-16 | 0.18 | 0.19 | 0.21 | +0.02 | +12.50% | 10 | 1,907 | 22.56% |
| AAPL240920C00235000 | 2024-05-13 10:49AM EDT | 2024-09-20 | 0.33 | 0.32 | 0.35 | +0.09 | +37.50% | 24 | 2,323 | 21.05% |
| AAPL241018C00235000 | 2024-05-08 2:45PM EDT | 2024-10-18 | 0.40 | 0.48 | 0.52 | 0.00 | - | 2 | 127 | 20.56% |
| AAPL241115C00235000 | 2024-05-10 12:46PM EDT | 2024-11-15 | 0.82 | 0.91 | 0.95 | +0.12 | +17.14% | 2 | 143 | 21.51% |
| AAPL241220C00235000 | 2024-05-13 2:19PM EDT | 2024-12-20 | 1.30 | 1.29 | 1.33 | +0.32 | +32.99% | 22 | 8,426 | 21.39% |
| AAPL250117C00235000 | 2024-05-13 1:28PM EDT | 2025-01-17 | 1.67 | 1.66 | 1.71 | +0.41 | +32.54% | 463 | 21,015 | 21.50% |
| AAPL250321C00235000 | 2024-05-13 1:25PM EDT | 2025-03-21 | 3.04 | 2.95 | 3.05 | +0.74 | +32.17% | 12 | 5,410 | 22.74% |
| AAPL250620C00235000 | 2024-05-13 12:06PM EDT | 2025-06-20 | 5.20 | 5.20 | 5.35 | +0.70 | +15.56% | 73 | 5,323 | 24.32% |
| AAPL250919C00235000 | 2024-05-13 9:30AM EDT | 2025-09-19 | 6.95 | 7.45 | 7.65 | +0.30 | +4.51% | 70 | 313 | 25.36% |
| AAPL251219C00235000 | 2024-05-10 10:57AM EDT | 2025-12-19 | 8.50 | 9.85 | 10.10 | 0.00 | - | 3 | 1,103 | 26.37% |
| AAPL260116C00235000 | 2024-05-13 12:03PM EDT | 2026-01-16 | 10.20 | 10.45 | 10.70 | +0.60 | +6.25% | 1,915 | 1,597 | 26.47% |
| AAPL260618C00235000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 12.80 | 14.35 | 14.75 | 0.00 | - | 108 | 643 | 27.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 356.67% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 52.55 | 47.70 | 48.55 | 0.00 | - | 1 | 1 | 14.53% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 47.65 | 48.75 | 0.00 | - | 19 | 2 | 15.50% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 49.55% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 24.23% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 37.55% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 41.55% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 24.64% |
| AAPL260618P00235000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 59.53 | 46.95 | 49.35 | 0.00 | - | 1 | 0 | 10.79% |
