La bourse ferme dans 4 h 49 min
CAC 40
8 112,85 -83,11 (-1,01 %) Euro Stoxx 50
5 037,26 -37,08 (-0,73 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0871 +0,0009 (+0,09 %) Gold future
2 420,10 -18,40 (-0,75 %) Bitcoin EUR
65 393,34 +3 654,05 (+5,92 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00165000 | 2024-05-20 2:10PM EDT | 2024-05-24 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240531C00165000 | 2024-05-20 10:21AM EDT | 2024-05-31 | 26.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240607C00165000 | 2024-05-20 10:42AM EDT | 2024-06-07 | 27.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240614C00165000 | 2024-05-20 3:52PM EDT | 2024-06-14 | 26.61 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL240621C00165000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 26.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL240628C00165000 | 2024-05-15 11:20AM EDT | 2024-06-28 | 26.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240719C00165000 | 2024-05-20 12:01PM EDT | 2024-07-19 | 28.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240816C00165000 | 2024-05-20 11:42AM EDT | 2024-08-16 | 29.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL240920C00165000 | 2024-05-20 10:33AM EDT | 2024-09-20 | 30.88 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL241018C00165000 | 2024-05-20 11:34AM EDT | 2024-10-18 | 31.54 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL241115C00165000 | 2024-05-20 9:56AM EDT | 2024-11-15 | 32.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL241220C00165000 | 2024-05-20 2:19PM EDT | 2024-12-20 | 33.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250117C00165000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 34.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL250321C00165000 | 2024-05-20 2:41PM EDT | 2025-03-21 | 37.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620C00165000 | 2024-05-20 1:21PM EDT | 2025-06-20 | 40.64 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL250919C00165000 | 2024-05-20 3:45PM EDT | 2025-09-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00165000 | 2024-05-20 1:12PM EDT | 2025-12-19 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00165000 | 2024-05-20 10:16AM EDT | 2026-01-16 | 46.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00165000 | 2024-05-20 9:34AM EDT | 2026-06-18 | 49.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00165000 | 2024-05-20 3:14PM EDT | 2026-12-18 | 54.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00165000 | 2024-05-20 1:44PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| AAPL240531P00165000 | 2024-05-20 1:41PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 25.00% |
| AAPL240607P00165000 | 2024-05-20 3:45PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| AAPL240614P00165000 | 2024-05-20 3:42PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| AAPL240621P00165000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 12.50% |
| AAPL240628P00165000 | 2024-05-20 3:32PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AAPL240719P00165000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| AAPL240816P00165000 | 2024-05-20 3:44PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| AAPL240920P00165000 | 2024-05-20 3:45PM EDT | 2024-09-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2,238 | 0 | 6.25% |
| AAPL241018P00165000 | 2024-05-20 3:36PM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL241115P00165000 | 2024-05-20 3:36PM EDT | 2024-11-15 | 2.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL241220P00165000 | 2024-05-20 2:49PM EDT | 2024-12-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| AAPL250117P00165000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 3.28 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 3.13% |
| AAPL250321P00165000 | 2024-05-20 1:12PM EDT | 2025-03-21 | 4.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL250620P00165000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| AAPL250919P00165000 | 2024-05-20 2:08PM EDT | 2025-09-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL251219P00165000 | 2024-05-20 2:20PM EDT | 2025-12-19 | 8.19 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| AAPL260116P00165000 | 2024-05-20 2:31PM EDT | 2026-01-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| AAPL260618P00165000 | 2024-05-20 10:47AM EDT | 2026-06-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL261218P00165000 | 2024-05-20 1:40PM EDT | 2026-12-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
