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
56 660,90 +348,84 (+0,62 %)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00255000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,850 | 81.25% |
| AAPL240621C00255000 | 2024-05-10 2:49PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,960 | 35.55% |
| AAPL240719C00255000 | 2024-05-08 2:23PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 409 | 29.30% |
| AAPL240920C00255000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 0.10 | 0.07 | 0.12 | -0.02 | -16.67% | 1 | 2,633 | 24.12% |
| AAPL241018C00255000 | 2024-05-09 1:24PM EDT | 2024-10-18 | 0.14 | 0.10 | 0.16 | 0.00 | - | 200 | 867 | 22.78% |
| AAPL241115C00255000 | 2024-05-07 2:03PM EDT | 2024-11-15 | 0.25 | 0.21 | 0.27 | 0.00 | - | 20 | 224 | 22.68% |
| AAPL241220C00255000 | 2024-05-07 12:50PM EDT | 2024-12-20 | 0.38 | 0.30 | 0.38 | +0.03 | +8.57% | 1 | 1,833 | 22.00% |
| AAPL250117C00255000 | 2024-05-10 10:55AM EDT | 2025-01-17 | 0.45 | 0.42 | 0.47 | -0.03 | -6.25% | 44 | 26,245 | 21.49% |
| AAPL250919C00255000 | 2024-05-10 10:53AM EDT | 2025-09-19 | 3.30 | 3.25 | 3.50 | -0.31 | -8.59% | 3 | 176 | 24.05% |
| AAPL260116C00255000 | 2024-05-08 12:12PM EDT | 2026-01-16 | 5.45 | 5.30 | 5.60 | 0.00 | - | 6 | 677 | 25.06% |
| AAPL260618C00255000 | 2024-05-08 9:38AM EDT | 2026-06-18 | 8.40 | 8.30 | 8.60 | 0.00 | - | 2 | 302 | 26.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00255000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 71.88 | 71.65 | 72.30 | -15.07 | -17.33% | 10 | 0 | 94.53% |
| AAPL240621P00255000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 85.91 | 71.60 | 72.40 | 0.00 | - | 1 | 0 | 52.83% |
| AAPL240920P00255000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 71.10 | 71.60 | 72.80 | 0.00 | - | 53 | 1 | 33.15% |
| AAPL250117P00255000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 86.65 | 71.45 | 72.45 | 0.00 | - | 1 | 0 | 21.85% |
| AAPL260116P00255000 | 2024-01-18 10:30AM EDT | 2026-01-16 | 68.81 | 71.75 | 74.60 | 0.00 | - | 1 | 0 | 20.05% |
