La bourse ferme dans 3 h 26 min
CAC 40
8 091,82 -49,64 (-0,61 %) Euro Stoxx 50
5 029,18 -17,81 (-0,35 %) Dow Jones
39 872,99 +66,22 (+0,17 %) EUR/USD
1,0832 -0,0027 (-0,25 %) Gold future
2 412,50 -13,40 (-0,55 %) Bitcoin EUR
64 474,41 -1 152,53 (-1,76 %)
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:130.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00130000 | 2024-05-20 12:52PM EDT | 2024-05-24 | 61.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240531C00130000 | 2024-05-15 11:25AM EDT | 2024-05-31 | 60.27 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| AAPL240607C00130000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 60.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| AAPL240621C00130000 | 2024-05-20 10:21AM EDT | 2024-06-21 | 62.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,043 | 0.00% |
| AAPL240628C00130000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240719C00130000 | 2024-05-20 11:58AM EDT | 2024-07-19 | 62.63 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 0.00% |
| AAPL240816C00130000 | 2024-05-20 11:18AM EDT | 2024-08-16 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.00% |
| AAPL240920C00130000 | 2024-05-21 11:40AM EDT | 2024-09-20 | 64.95 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 0.00% |
| AAPL241018C00130000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 57.49 | 0.00 | 0.00 | 0.00 | - | 37 | 482 | 0.00% |
| AAPL241115C00130000 | 2024-05-14 2:14PM EDT | 2024-11-15 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 0.00% |
| AAPL241220C00130000 | 2024-05-20 10:31AM EDT | 2024-12-20 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| AAPL250117C00130000 | 2024-05-21 10:04AM EDT | 2025-01-17 | 67.26 | 0.00 | 0.00 | 0.00 | - | 2 | 8,253 | 0.00% |
| AAPL250321C00130000 | 2024-05-21 10:18AM EDT | 2025-03-21 | 68.65 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| AAPL250620C00130000 | 2024-05-16 12:13PM EDT | 2025-06-20 | 68.19 | 0.00 | 0.00 | 0.00 | - | 2 | 544 | 0.00% |
| AAPL250919C00130000 | 2024-05-17 11:22AM EDT | 2025-09-19 | 69.45 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 0.00% |
| AAPL251219C00130000 | 2024-05-16 12:32PM EDT | 2025-12-19 | 71.77 | 0.00 | 0.00 | 0.00 | - | 3 | 500 | 0.00% |
| AAPL260116C00130000 | 2024-05-21 2:10PM EDT | 2026-01-16 | 74.54 | 0.00 | 0.00 | 0.00 | - | 11 | 645 | 0.00% |
| AAPL260618C00130000 | 2024-05-21 2:10PM EDT | 2026-06-18 | 76.80 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| AAPL261218C00130000 | 2024-05-21 2:10PM EDT | 2026-12-18 | 79.43 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 0.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00130000 | 2024-05-14 2:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| AAPL240531P00130000 | 2024-05-17 2:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 495 | 50.00% |
| AAPL240607P00130000 | 2024-05-17 11:55AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 75 | 50.00% |
| AAPL240614P00130000 | 2024-05-20 2:22PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 25.00% |
| AAPL240621P00130000 | 2024-05-21 11:09AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 17,373 | 25.00% |
| AAPL240628P00130000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| AAPL240719P00130000 | 2024-05-21 2:23PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8,305 | 25.00% |
| AAPL240816P00130000 | 2024-05-21 1:08PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 121 | 1,133 | 12.50% |
| AAPL240920P00130000 | 2024-05-21 12:06PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 8,580 | 12.50% |
| AAPL241018P00130000 | 2024-05-21 3:37PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2,623 | 12.50% |
| AAPL241115P00130000 | 2024-05-21 2:43PM EDT | 2024-11-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,673 | 12.50% |
| AAPL241220P00130000 | 2024-05-21 12:08PM EDT | 2024-12-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 5,974 | 12.50% |
| AAPL250117P00130000 | 2024-05-21 2:51PM EDT | 2025-01-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 39 | 20,839 | 12.50% |
| AAPL250321P00130000 | 2024-05-21 2:09PM EDT | 2025-03-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 5,127 | 6.25% |
| AAPL250620P00130000 | 2024-05-21 10:15AM EDT | 2025-06-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4,434 | 6.25% |
| AAPL250919P00130000 | 2024-05-15 1:29PM EDT | 2025-09-19 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 6.25% |
| AAPL251219P00130000 | 2024-05-20 11:40AM EDT | 2025-12-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 2,763 | 6.25% |
| AAPL260116P00130000 | 2024-05-21 10:58AM EDT | 2026-01-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 1,637 | 6.25% |
| AAPL260618P00130000 | 2024-05-21 11:10AM EDT | 2026-06-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 41 | 367 | 6.25% |
| AAPL261218P00130000 | 2024-05-20 1:50PM EDT | 2026-12-18 | 4.61 | 0.00 | 0.00 | 0.00 | - | 5 | 906 | 6.25% |
