La bourse est fermée
Dow Jones
39 838,45 +280,34 (+0,71 %) Nasdaq
16 729,95 +218,77 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 230,22 +3 787,17 (+6,71 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
Prix d’exercice:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00105000 | 2024-05-09 1:44PM EDT | 2024-05-17 | 79.55 | 84.95 | 85.25 | 0.00 | - | 3 | 0 | 283.59% |
| AAPL240524C00105000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 82.30 | 84.95 | 85.55 | 0.00 | - | 1 | 1 | 172.85% |
| AAPL240621C00105000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 79.69 | 85.35 | 85.95 | 0.00 | - | 20 | 324 | 102.69% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 81.20 | 85.55 | 86.45 | 0.00 | - | 1 | 1 | 84.40% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 86.00 | 86.85 | 0.00 | - | 1 | 8 | 76.07% |
| AAPL240920C00105000 | 2024-05-08 12:09PM EDT | 2024-09-20 | 79.14 | 86.60 | 87.30 | 0.00 | - | 1 | 724 | 69.73% |
| AAPL241018C00105000 | 2024-05-09 3:13PM EDT | 2024-10-18 | 81.58 | 86.90 | 87.85 | 0.00 | - | 1 | 26 | 66.31% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 81.30 | 87.30 | 88.25 | 0.00 | - | 1 | 2 | 63.59% |
| AAPL241220C00105000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 82.47 | 87.80 | 88.75 | 0.00 | - | 1 | 83 | 60.97% |
| AAPL250117C00105000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 81.61 | 88.20 | 89.25 | 0.00 | - | 1 | 775 | 59.55% |
| AAPL250321C00105000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 83.49 | 89.00 | 89.80 | 0.00 | - | 10 | 168 | 55.85% |
| AAPL250620C00105000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 84.65 | 90.05 | 91.05 | 0.00 | - | 1 | 384 | 52.84% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 73.00 | 78.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 92.00 | 93.90 | 0.00 | - | 2 | 175 | 51.81% |
| AAPL260116C00105000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 88.33 | 92.30 | 94.10 | 0.00 | - | 1 | 181 | 51.04% |
| AAPL260618C00105000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 87.45 | 94.20 | 95.90 | 0.00 | - | 4 | 125 | 49.05% |
| AAPL261218C00105000 | 2024-05-13 12:41PM EDT | 2026-12-18 | 93.90 | 95.05 | 98.75 | 0.00 | - | 60 | 94 | 48.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00105000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 593 | 206.25% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| AAPL240531P00105000 | 2024-05-14 9:33AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 85.94% |
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| AAPL240621P00105000 | 2024-05-09 12:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,581 | 3,163 | 60.94% |
| AAPL240719P00105000 | 2024-05-07 3:02PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1,563 | 1,419 | 49.22% |
| AAPL240816P00105000 | 2024-05-14 2:04PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 103 | 44.14% |
| AAPL240920P00105000 | 2024-05-15 10:05AM EDT | 2024-09-20 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 1,717 | 39.45% |
| AAPL241018P00105000 | 2024-05-03 2:03PM EDT | 2024-10-18 | 0.12 | 0.04 | 0.08 | 0.00 | - | 10 | 154 | 36.91% |
| AAPL241115P00105000 | 2024-05-02 1:13PM EDT | 2024-11-15 | 0.30 | 0.10 | 0.11 | 0.00 | - | 2 | 73 | 35.35% |
| AAPL241220P00105000 | 2024-05-15 12:22PM EDT | 2024-12-20 | 0.14 | 0.14 | 0.15 | -0.11 | -44.00% | 61 | 498 | 33.74% |
| AAPL250117P00105000 | 2024-05-14 3:34PM EDT | 2025-01-17 | 0.19 | 0.14 | 0.19 | 0.00 | - | 22 | 20,605 | 32.81% |
| AAPL250321P00105000 | 2024-05-13 9:31AM EDT | 2025-03-21 | 0.35 | 0.25 | 0.31 | 0.00 | - | 1 | 125 | 31.49% |
| AAPL250620P00105000 | 2024-05-15 11:31AM EDT | 2025-06-20 | 0.53 | 0.48 | 0.55 | -0.05 | -8.62% | 2 | 2,232 | 30.42% |
| AAPL250919P00105000 | 2024-05-14 2:33PM EDT | 2025-09-19 | 0.85 | 0.71 | 0.82 | 0.00 | - | 2 | 605 | 29.54% |
| AAPL251219P00105000 | 2024-05-13 11:02AM EDT | 2025-12-19 | 1.14 | 0.93 | 1.21 | 0.00 | - | 1 | 204 | 29.35% |
| AAPL260116P00105000 | 2024-05-07 3:35PM EDT | 2026-01-16 | 1.36 | 1.07 | 1.24 | 0.00 | - | 11 | 340 | 28.82% |
| AAPL260618P00105000 | 2024-05-03 10:24AM EDT | 2026-06-18 | 1.93 | 1.57 | 1.78 | 0.00 | - | 10 | 1,508 | 27.94% |
| AAPL261218P00105000 | 2024-05-13 2:56PM EDT | 2026-12-18 | 2.40 | 1.95 | 2.81 | 0.00 | - | 13 | 121 | 28.13% |
