La bourse ferme dans 28 min
CAC 40
8 131,68 -64,28 (-0,78 %) Euro Stoxx 50
5 040,99 -33,35 (-0,66 %) Dow Jones
39 840,36 +33,59 (+0,08 %) EUR/USD
1,0862 +0,0001 (+0,01 %) Gold future
2 433,20 -5,30 (-0,22 %) Bitcoin EUR
64 641,92 +3 009,51 (+4,88 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:02AM EDT. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00150000 | 2024-05-17 2:22PM EDT | 2024-05-24 | 39.71 | 41.80 | 42.35 | 0.00 | - | 41 | 70 | 0.00% |
| AAPL240531C00150000 | 2024-05-16 9:38AM EDT | 2024-05-31 | 41.21 | 41.95 | 42.55 | 0.00 | - | 1 | 166 | 68.26% |
| AAPL240607C00150000 | 2024-05-21 9:43AM EDT | 2024-06-07 | 42.21 | 42.05 | 42.80 | +2.36 | +5.92% | 1 | 73 | 63.77% |
| AAPL240614C00150000 | 2024-05-16 12:03PM EDT | 2024-06-14 | 40.65 | 42.25 | 42.95 | 0.00 | - | 2 | 4 | 57.72% |
| AAPL240621C00150000 | 2024-05-20 3:36PM EDT | 2024-06-21 | 42.03 | 42.55 | 43.05 | 0.00 | - | 22 | 12,022 | 52.83% |
| AAPL240719C00150000 | 2024-05-21 10:00AM EDT | 2024-07-19 | 43.95 | 43.20 | 43.80 | +0.80 | +1.85% | 1 | 950 | 46.39% |
| AAPL240816C00150000 | 2024-05-16 3:27PM EDT | 2024-08-16 | 42.20 | 43.85 | 44.50 | 0.00 | - | 1 | 589 | 42.92% |
| AAPL240920C00150000 | 2024-05-20 11:32AM EDT | 2024-09-20 | 44.36 | 44.70 | 45.25 | 0.00 | - | 3 | 2,627 | 39.92% |
| AAPL241018C00150000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 44.00 | 45.45 | 46.10 | 0.00 | - | 1 | 281 | 39.35% |
| AAPL241115C00150000 | 2024-05-20 12:40PM EDT | 2024-11-15 | 46.09 | 46.50 | 46.95 | 0.00 | - | 2 | 298 | 38.97% |
| AAPL241220C00150000 | 2024-05-20 12:52PM EDT | 2024-12-20 | 47.20 | 47.50 | 47.80 | 0.00 | - | 13 | 20,546 | 38.08% |
| AAPL250117C00150000 | 2024-05-21 10:39AM EDT | 2025-01-17 | 48.75 | 48.05 | 48.65 | +0.60 | +1.25% | 4 | 15,317 | 38.01% |
| AAPL250321C00150000 | 2024-05-21 10:12AM EDT | 2025-03-21 | 50.68 | 49.65 | 50.40 | +1.06 | +2.14% | 2 | 1,970 | 37.68% |
| AAPL250620C00150000 | 2024-05-20 3:57PM EDT | 2025-06-20 | 51.79 | 52.55 | 52.85 | 0.00 | - | 20 | 1,407 | 37.51% |
| AAPL250919C00150000 | 2024-05-20 2:32PM EDT | 2025-09-19 | 54.60 | 54.80 | 55.25 | 0.00 | - | 92 | 3,651 | 37.58% |
| AAPL251219C00150000 | 2024-05-21 10:33AM EDT | 2025-12-19 | 57.64 | 56.95 | 57.75 | +0.56 | +0.98% | 3 | 2,542 | 37.99% |
| AAPL260116C00150000 | 2024-05-21 10:34AM EDT | 2026-01-16 | 58.05 | 57.55 | 58.15 | +0.40 | +0.69% | 2 | 2,392 | 37.63% |
| AAPL260618C00150000 | 2024-05-20 1:10PM EDT | 2026-06-18 | 61.35 | 60.35 | 61.70 | 0.00 | - | 1 | 386 | 37.85% |
| AAPL261218C00150000 | 2024-05-21 10:09AM EDT | 2026-12-18 | 64.89 | 62.70 | 66.50 | +0.42 | +0.65% | 6 | 147 | 39.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00150000 | 2024-05-20 11:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,743 | 78.13% |
| AAPL240531P00150000 | 2024-05-20 2:27PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 2,784 | 52.34% |
| AAPL240607P00150000 | 2024-05-20 12:16PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 46 | 762 | 42.19% |
| AAPL240614P00150000 | 2024-05-21 10:02AM EDT | 2024-06-14 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 50 | 424 | 39.84% |
| AAPL240621P00150000 | 2024-05-21 10:32AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 57 | 38,820 | 36.72% |
| AAPL240628P00150000 | 2024-05-20 3:42PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.08 | 0.00 | - | 602 | 2,788 | 33.89% |
| AAPL240719P00150000 | 2024-05-21 9:50AM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 4 | 7,387 | 29.25% |
| AAPL240816P00150000 | 2024-05-21 10:01AM EDT | 2024-08-16 | 0.28 | 0.26 | 0.29 | -0.01 | -3.45% | 6 | 7,043 | 27.47% |
| AAPL240920P00150000 | 2024-05-21 10:18AM EDT | 2024-09-20 | 0.43 | 0.42 | 0.44 | -0.03 | -6.52% | 20 | 27,901 | 25.07% |
| AAPL241018P00150000 | 2024-05-21 10:25AM EDT | 2024-10-18 | 0.63 | 0.62 | 0.64 | -0.05 | -7.35% | 22 | 4,295 | 24.41% |
| AAPL241115P00150000 | 2024-05-21 9:59AM EDT | 2024-11-15 | 0.99 | 0.99 | 1.02 | -0.09 | -8.33% | 6 | 3,344 | 24.92% |
| AAPL241220P00150000 | 2024-05-21 10:13AM EDT | 2024-12-20 | 1.27 | 1.26 | 1.31 | -0.02 | -1.55% | 62 | 5,947 | 24.25% |
| AAPL250117P00150000 | 2024-05-21 10:00AM EDT | 2025-01-17 | 1.47 | 1.48 | 1.52 | -0.05 | -3.29% | 10 | 20,605 | 23.71% |
| AAPL250321P00150000 | 2024-05-21 9:58AM EDT | 2025-03-21 | 2.13 | 2.12 | 2.18 | -0.12 | -5.33% | 4 | 19,327 | 23.39% |
| AAPL250620P00150000 | 2024-05-20 3:18PM EDT | 2025-06-20 | 3.30 | 3.15 | 3.25 | 0.00 | - | 174 | 10,019 | 23.30% |
| AAPL250919P00150000 | 2024-05-20 10:50AM EDT | 2025-09-19 | 4.15 | 4.05 | 4.20 | 0.00 | - | 32 | 954 | 22.99% |
| AAPL251219P00150000 | 2024-05-20 12:20PM EDT | 2025-12-19 | 5.12 | 4.90 | 5.15 | 0.00 | - | 14 | 4,296 | 22.80% |
| AAPL260116P00150000 | 2024-05-21 9:56AM EDT | 2026-01-16 | 5.25 | 5.20 | 5.35 | -0.10 | -1.87% | 49 | 9,656 | 22.60% |
| AAPL260618P00150000 | 2024-05-20 1:03PM EDT | 2026-06-18 | 6.68 | 6.45 | 6.70 | 0.00 | - | 1 | 1,815 | 22.15% |
| AAPL261218P00150000 | 2024-05-21 9:34AM EDT | 2026-12-18 | 7.93 | 7.80 | 8.15 | -0.10 | -1.25% | 4 | 773 | 21.67% |
