La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 626,33 +4 047,96 (+7,15 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00180000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 10.02 | 9.60 | 10.05 | +2.25 | +28.96% | 3,732 | 37,930 | 44.24% |
| AAPL240524C00180000 | 2024-05-15 3:56PM EDT | 2024-05-24 | 10.40 | 10.00 | 10.35 | +2.20 | +27.09% | 649 | 4,117 | 29.25% |
| AAPL240531C00180000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 10.35 | 10.35 | 10.70 | +1.95 | +23.21% | 390 | 35,951 | 26.07% |
| AAPL240607C00180000 | 2024-05-15 3:58PM EDT | 2024-06-07 | 10.90 | 10.70 | 10.95 | +1.87 | +20.94% | 269 | 2,899 | 23.91% |
| AAPL240614C00180000 | 2024-05-15 3:39PM EDT | 2024-06-14 | 11.72 | 11.45 | 11.65 | +2.12 | +22.08% | 551 | 778 | 25.45% |
| AAPL240621C00180000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 11.70 | 11.80 | 11.95 | +1.50 | +14.71% | 7,004 | 50,498 | 24.59% |
| AAPL240628C00180000 | 2024-05-15 3:36PM EDT | 2024-06-28 | 12.50 | 11.95 | 12.40 | +1.95 | +18.48% | 197 | 131 | 24.72% |
| AAPL240719C00180000 | 2024-05-15 3:55PM EDT | 2024-07-19 | 13.20 | 13.20 | 13.40 | +1.45 | +12.21% | 458 | 8,611 | 24.14% |
| AAPL240816C00180000 | 2024-05-15 3:50PM EDT | 2024-08-16 | 15.20 | 15.05 | 15.25 | +1.48 | +10.79% | 567 | 5,378 | 25.71% |
| AAPL240920C00180000 | 2024-05-15 3:53PM EDT | 2024-09-20 | 17.02 | 16.80 | 17.00 | +1.67 | +10.83% | 606 | 18,662 | 26.23% |
| AAPL241018C00180000 | 2024-05-15 3:54PM EDT | 2024-10-18 | 18.46 | 18.15 | 18.40 | +1.46 | +8.59% | 71 | 3,959 | 26.83% |
| AAPL241115C00180000 | 2024-05-15 2:18PM EDT | 2024-11-15 | 20.22 | 19.85 | 20.10 | +1.57 | +8.42% | 71 | 1,417 | 28.10% |
| AAPL241220C00180000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 21.70 | 21.30 | 21.50 | +1.60 | +7.96% | 88 | 9,640 | 28.31% |
| AAPL250117C00180000 | 2024-05-15 2:43PM EDT | 2025-01-17 | 22.70 | 22.45 | 22.65 | +1.35 | +6.32% | 805 | 22,583 | 28.62% |
| AAPL250321C00180000 | 2024-05-15 3:32PM EDT | 2025-03-21 | 25.35 | 25.05 | 25.30 | +1.40 | +5.85% | 37 | 3,131 | 29.56% |
| AAPL250620C00180000 | 2024-05-15 3:25PM EDT | 2025-06-20 | 28.94 | 28.55 | 28.95 | +1.74 | +6.40% | 83 | 5,867 | 30.84% |
| AAPL250919C00180000 | 2024-05-15 2:10PM EDT | 2025-09-19 | 32.13 | 31.60 | 31.95 | +1.88 | +6.21% | 28 | 426 | 31.45% |
| AAPL251219C00180000 | 2024-05-15 3:13PM EDT | 2025-12-19 | 34.95 | 34.35 | 34.80 | +1.45 | +4.33% | 10 | 8,656 | 32.03% |
| AAPL260116C00180000 | 2024-05-15 3:46PM EDT | 2026-01-16 | 35.69 | 35.10 | 35.70 | +1.59 | +4.66% | 38 | 5,502 | 32.26% |
| AAPL260618C00180000 | 2024-05-15 3:07PM EDT | 2026-06-18 | 39.93 | 39.25 | 40.00 | +1.41 | +3.66% | 16 | 1,205 | 33.01% |
| AAPL261218C00180000 | 2024-05-15 1:30PM EDT | 2026-12-18 | 44.10 | 43.00 | 45.10 | +1.20 | +2.80% | 37 | 752 | 34.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00180000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 14,569 | 50,778 | 28.91% |
| AAPL240524P00180000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | -0.16 | -51.61% | 5,470 | 7,089 | 20.41% |
| AAPL240531P00180000 | 2024-05-15 3:57PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.26 | -0.24 | -48.00% | 2,735 | 5,310 | 17.51% |
| AAPL240607P00180000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 0.43 | 0.41 | 0.43 | -0.27 | -38.57% | 5,642 | 6,136 | 16.82% |
| AAPL240614P00180000 | 2024-05-15 3:59PM EDT | 2024-06-14 | 0.94 | 0.88 | 0.94 | -0.46 | -32.86% | 630 | 1,549 | 19.02% |
| AAPL240621P00180000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 1.07 | 1.04 | 1.07 | -0.51 | -32.28% | 3,569 | 64,366 | 18.02% |
| AAPL240628P00180000 | 2024-05-15 3:58PM EDT | 2024-06-28 | 1.21 | 1.13 | 1.24 | -0.55 | -31.25% | 480 | 248 | 17.53% |
| AAPL240719P00180000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 1.75 | 1.70 | 1.76 | -0.60 | -25.53% | 1,992 | 20,705 | 16.75% |
| AAPL240816P00180000 | 2024-05-15 3:52PM EDT | 2024-08-16 | 2.98 | 2.96 | 3.05 | -0.65 | -17.91% | 893 | 14,685 | 18.29% |
| AAPL240920P00180000 | 2024-05-15 3:17PM EDT | 2024-09-20 | 3.90 | 3.85 | 3.95 | -0.61 | -13.99% | 709 | 22,857 | 17.98% |
| AAPL241018P00180000 | 2024-05-15 3:52PM EDT | 2024-10-18 | 4.51 | 4.50 | 4.65 | -0.64 | -12.43% | 237 | 1,907 | 17.91% |
| AAPL241115P00180000 | 2024-05-15 3:55PM EDT | 2024-11-15 | 5.65 | 5.65 | 5.80 | -0.65 | -10.32% | 357 | 1,113 | 18.90% |
| AAPL241220P00180000 | 2024-05-15 3:59PM EDT | 2024-12-20 | 6.40 | 6.30 | 6.45 | -0.70 | -9.86% | 160 | 14,913 | 18.56% |
| AAPL250117P00180000 | 2024-05-15 3:57PM EDT | 2025-01-17 | 6.85 | 6.80 | 6.95 | -0.59 | -7.93% | 220 | 50,828 | 18.36% |
| AAPL250321P00180000 | 2024-05-15 3:25PM EDT | 2025-03-21 | 8.20 | 8.20 | 8.45 | -0.80 | -8.89% | 22 | 6,719 | 18.73% |
| AAPL250620P00180000 | 2024-05-15 3:17PM EDT | 2025-06-20 | 10.05 | 9.95 | 10.25 | -0.74 | -6.89% | 649 | 8,703 | 18.91% |
| AAPL250919P00180000 | 2024-05-15 12:07PM EDT | 2025-09-19 | 11.51 | 11.55 | 12.00 | -1.09 | -8.65% | 10 | 310 | 19.20% |
| AAPL251219P00180000 | 2024-05-15 2:53PM EDT | 2025-12-19 | 13.05 | 12.60 | 13.50 | -0.66 | -4.81% | 280 | 5,670 | 19.30% |
| AAPL260116P00180000 | 2024-05-15 3:54PM EDT | 2026-01-16 | 13.20 | 13.00 | 13.50 | -0.60 | -4.35% | 108 | 3,318 | 18.85% |
| AAPL260618P00180000 | 2024-05-14 3:18PM EDT | 2026-06-18 | 15.92 | 15.15 | 15.55 | 0.00 | - | 2 | 839 | 18.85% |
| AAPL261218P00180000 | 2024-05-15 10:15AM EDT | 2026-12-18 | 16.88 | 16.10 | 17.65 | -1.27 | -7.00% | 15 | 49 | 18.75% |
