Marchés français ouverture 7 h 59 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
38 787,38 -132,92 (-0,34 %) EUR/USD
1,0873 +0,0001 (+0,01 %) HANG SENG
19 553,61 +177,11 (+0,91 %) Bitcoin EUR
61 035,71 -548,92 (-0,89 %)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531C00255000 | 2024-05-15 3:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.11 | +0.01 | - | - | 25 | 62.89% |
| AAPL240607C00255000 | 2024-05-15 12:44PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.06 | +0.01 | - | - | 5 | 51.17% |
| AAPL240614C00255000 | 2024-05-16 11:43AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.05 | +0.02 | - | - | 1 | 43.16% |
| AAPL240621C00255000 | 2024-05-16 11:20AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,076 | 34.77% |
| AAPL240719C00255000 | 2024-05-17 12:10PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 419 | 27.74% |
| AAPL240920C00255000 | 2024-05-16 1:40PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.15 | 0.00 | - | 7 | 2,701 | 23.05% |
| AAPL241018C00255000 | 2024-05-17 3:43PM EDT | 2024-10-18 | 0.19 | 0.15 | 0.20 | +0.05 | +35.71% | 1 | 867 | 21.70% |
| AAPL241115C00255000 | 2024-05-15 12:20PM EDT | 2024-11-15 | 0.36 | 0.31 | 0.38 | 0.00 | - | 10 | 122 | 22.07% |
| AAPL241220C00255000 | 2024-05-15 12:54PM EDT | 2024-12-20 | 0.54 | 0.45 | 0.52 | 0.00 | - | 1 | 1,833 | 21.34% |
| AAPL250117C00255000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 0.66 | 0.63 | 0.68 | -0.02 | -2.94% | 18 | 26,116 | 21.12% |
| AAPL250919C00255000 | 2024-05-16 12:58PM EDT | 2025-09-19 | 4.59 | 4.35 | 4.65 | 0.00 | - | 1 | 178 | 24.26% |
| AAPL260116C00255000 | 2024-05-15 12:27PM EDT | 2026-01-16 | 7.00 | 6.75 | 7.05 | 0.00 | - | 1 | 676 | 25.21% |
| AAPL260618C00255000 | 2024-05-16 1:50PM EDT | 2026-06-18 | 10.35 | 10.10 | 10.55 | 0.00 | - | 35 | 301 | 26.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00255000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 65.03 | 64.65 | 65.70 | 0.00 | - | 1 | 0 | 54.76% |
| AAPL240920P00255000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 71.10 | 64.60 | 65.60 | 0.00 | - | 53 | 0 | 27.64% |
| AAPL241220P00255000 | 2024-05-10 3:53PM EDT | 2024-12-20 | 71.93 | 63.70 | 65.75 | 0.00 | - | - | 0 | 22.16% |
| AAPL250117P00255000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 86.65 | 64.65 | 65.75 | 0.00 | - | 1 | 0 | 20.85% |
| AAPL260116P00255000 | 2024-01-18 10:30AM EDT | 2026-01-16 | 68.81 | 71.75 | 74.60 | 0.00 | - | 1 | 0 | 28.38% |
