La bourse est fermée
CAC 40
8 219,14 +261,57 (+3,29 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0775 +0,0008 (+0,08 %) Gold future
2 366,90 -8,10 (-0,34 %) Bitcoin EUR
56 785,30 +251,71 (+0,45 %)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00215000 | 2024-05-06 10:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 84 | 6,836 | 45.31% |
| AAPL240524C00215000 | 2024-05-03 2:41PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 7 | 1,114 | 33.20% |
| AAPL240531C00215000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.46 | -0.03 | -60.00% | 41 | 642 | 42.90% |
| AAPL240607C00215000 | 2024-05-03 2:13PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 45 | 705 | 26.86% |
| AAPL240614C00215000 | 2024-05-06 10:07AM EDT | 2024-06-14 | 0.09 | 0.08 | 0.13 | -0.11 | -55.00% | 22 | 100 | 26.17% |
| AAPL240621C00215000 | 2024-05-06 10:18AM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | -0.09 | -42.86% | 428 | 17,061 | 23.83% |
| AAPL240719C00215000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 0.23 | 0.22 | 0.24 | -0.16 | -41.03% | 105 | 10,546 | 20.36% |
| AAPL240816C00215000 | 2024-05-06 10:12AM EDT | 2024-08-16 | 0.62 | 0.61 | 0.64 | -0.23 | -27.06% | 39 | 5,945 | 20.92% |
| AAPL240920C00215000 | 2024-05-06 10:21AM EDT | 2024-09-20 | 1.06 | 1.05 | 1.09 | -0.38 | -26.39% | 83 | 7,255 | 20.45% |
| AAPL241018C00215000 | 2024-05-06 10:00AM EDT | 2024-10-18 | 1.55 | 1.51 | 1.57 | -0.50 | -24.39% | 5 | 1,298 | 20.56% |
| AAPL241115C00215000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 2.50 | 2.48 | 2.55 | -0.64 | -20.38% | 3 | 967 | 22.11% |
| AAPL241220C00215000 | 2024-05-06 10:00AM EDT | 2024-12-20 | 3.20 | 3.20 | 3.35 | -0.92 | -22.33% | 58 | 5,750 | 22.36% |
| AAPL250117C00215000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 3.90 | 3.90 | 4.00 | -0.75 | -16.13% | 102 | 12,877 | 22.56% |
| AAPL250321C00215000 | 2024-05-03 3:15PM EDT | 2025-03-21 | 5.75 | 5.80 | 5.95 | -1.22 | -17.50% | 4 | 1,211 | 23.82% |
| AAPL250620C00215000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 8.70 | 8.70 | 9.05 | -0.90 | -9.38% | 3 | 6,771 | 25.62% |
| AAPL250919C00215000 | 2024-05-06 10:27AM EDT | 2025-09-19 | 11.65 | 11.30 | 11.65 | -0.85 | -6.80% | 89 | 1,808 | 26.48% |
| AAPL251219C00215000 | 2024-05-03 1:30PM EDT | 2025-12-19 | 14.25 | 14.05 | 14.50 | -1.48 | -9.41% | 65 | 6,189 | 27.58% |
| AAPL260116C00215000 | 2024-05-03 2:54PM EDT | 2026-01-16 | 14.65 | 14.65 | 15.15 | -1.55 | -9.57% | 11 | 2,220 | 27.66% |
| AAPL260618C00215000 | 2024-05-03 2:08PM EDT | 2026-06-18 | 19.21 | 18.95 | 19.50 | -1.49 | -7.20% | 1 | 444 | 28.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 261.45% |
| AAPL240607P00215000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 31.94 | 31.60 | 32.75 | -1.01 | -3.07% | 5 | 2 | 41.82% |
| AAPL240621P00215000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 31.95 | 31.55 | 32.40 | -12.35 | -27.88% | 700 | 225 | 29.86% |
| AAPL240719P00215000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 30.00 | 31.50 | 32.40 | 0.00 | - | 1 | 1 | 23.02% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 77.73% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 31.60 | 32.80 | 0.00 | - | 1 | 1 | 19.23% |
| AAPL241018P00215000 | 2024-04-24 2:18PM EDT | 2024-10-18 | 30.73 | 31.55 | 32.40 | -15.37 | -33.34% | 1 | 11 | 15.16% |
| AAPL241115P00215000 | 2024-05-03 9:37AM EDT | 2024-11-15 | 33.15 | 31.55 | 32.40 | +2.45 | +7.98% | 1 | 0 | 13.99% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 44.90 | 46.50 | 0.00 | - | 1 | 0 | 44.87% |
| AAPL250117P00215000 | 2024-04-30 3:40PM EDT | 2025-01-17 | 42.44 | 31.50 | 33.45 | 0.00 | - | 2 | 198 | 16.24% |
| AAPL250321P00215000 | 2024-05-03 1:24PM EDT | 2025-03-21 | 31.00 | 31.25 | 33.05 | 0.00 | - | 1 | 11 | 13.34% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 33.65 | 32.70 | 34.70 | -16.75 | -33.23% | 1 | 103 | 15.50% |
| AAPL250919P00215000 | 2024-05-09 11:53AM EDT | 2025-09-19 | 33.68 | 31.90 | 34.50 | 0.00 | - | 60 | 316 | 13.66% |
| AAPL251219P00215000 | 2024-05-03 12:01PM EDT | 2025-12-19 | 34.50 | 33.75 | 35.45 | -0.60 | -1.71% | 2 | 4,707 | 14.06% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 33.80 | 35.80 | 0.00 | - | 1 | 36 | 14.24% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 35.10 | 37.60 | 0.00 | - | 17 | 17 | 14.93% |
