Marchés français ouverture 1 h 46 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 112,93 -116,18 (-0,30 %) EUR/USD
1,0775 +0,0002 (+0,02 %) HANG SENG
19 052,14 +88,46 (+0,47 %) Bitcoin EUR
56 580,66 -54,05 (-0,10 %)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00245000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240531C00245000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621C00245000 | 2024-05-10 1:34PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL240719C00245000 | 2024-05-09 11:37AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240816C00245000 | 2024-05-08 12:15PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL240920C00245000 | 2024-05-09 3:49PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL241018C00245000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL241115C00245000 | 2024-05-07 12:54PM EDT | 2024-11-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241220C00245000 | 2024-05-10 10:44AM EDT | 2024-12-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AAPL250117C00245000 | 2024-05-10 12:35PM EDT | 2025-01-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250321C00245000 | 2024-05-10 3:25PM EDT | 2025-03-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250620C00245000 | 2024-05-09 10:21AM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AAPL250919C00245000 | 2024-05-07 2:12PM EDT | 2025-09-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AAPL251219C00245000 | 2024-05-08 11:40AM EDT | 2025-12-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL260116C00245000 | 2024-05-10 2:33PM EDT | 2026-01-16 | 7.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL260618C00245000 | 2024-05-09 3:39PM EDT | 2026-06-18 | 10.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00245000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 61.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 35.57% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 61.05 | 62.20 | 0.00 | - | 2 | 0 | 17.66% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 51.33% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 37.01% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 33.92% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 61.00 | 64.35 | 0.00 | - | 1 | 0 | 16.02% |
