La bourse est fermée
Dow Jones
39 850,30 +292,19 (+0,74 %) Nasdaq
16 740,69 +229,51 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 354,23 +3 851,14 (+6,82 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:19PM EDT. Marché ouvert.
Prix d’exercice:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00260000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,241 | 109.38% |
| AAPL240524C00260000 | 2024-05-03 2:21PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| AAPL240531C00260000 | 2024-05-08 9:51AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 48.44% |
| AAPL240621C00260000 | 2024-05-15 12:23PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,089 | 34.77% |
| AAPL240719C00260000 | 2024-05-15 9:30AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 8 | 1,865 | 28.32% |
| AAPL240816C00260000 | 2024-05-15 12:31PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 24 | 2,090 | 25.73% |
| AAPL240920C00260000 | 2024-05-13 2:30PM EDT | 2024-09-20 | 0.09 | 0.11 | 0.13 | 0.00 | - | 2 | 3,493 | 23.39% |
| AAPL241018C00260000 | 2024-05-15 2:40PM EDT | 2024-10-18 | 0.18 | 0.14 | 0.17 | +0.05 | +38.46% | 1 | 725 | 21.97% |
| AAPL241115C00260000 | 2024-05-15 10:13AM EDT | 2024-11-15 | 0.27 | 0.27 | 0.31 | +0.06 | +28.57% | 1 | 425 | 22.14% |
| AAPL241220C00260000 | 2024-05-15 12:52PM EDT | 2024-12-20 | 0.42 | 0.39 | 0.43 | +0.08 | +23.53% | 6 | 3,298 | 21.44% |
| AAPL250117C00260000 | 2024-05-15 12:41PM EDT | 2025-01-17 | 0.56 | 0.52 | 0.57 | +0.11 | +24.44% | 11 | 12,203 | 21.22% |
| AAPL250321C00260000 | 2024-05-15 12:35PM EDT | 2025-03-21 | 1.15 | 1.11 | 1.16 | +0.25 | +27.78% | 4 | 1,308 | 21.83% |
| AAPL250620C00260000 | 2024-05-15 1:26PM EDT | 2025-06-20 | 2.45 | 2.35 | 2.45 | +0.30 | +13.95% | 88 | 3,564 | 22.99% |
| AAPL250919C00260000 | 2024-05-13 1:03PM EDT | 2025-09-19 | 3.87 | 3.80 | 3.95 | +0.42 | +12.17% | 5 | 123 | 23.81% |
| AAPL251219C00260000 | 2024-05-14 1:02PM EDT | 2025-12-19 | 5.07 | 5.50 | 5.90 | 0.00 | - | 1 | 820 | 24.95% |
| AAPL260116C00260000 | 2024-05-15 12:32PM EDT | 2026-01-16 | 6.20 | 6.05 | 6.25 | +0.68 | +12.32% | 2 | 751 | 24.87% |
| AAPL260618C00260000 | 2024-05-15 11:23AM EDT | 2026-06-18 | 9.35 | 9.25 | 9.55 | +0.45 | +5.06% | 10 | 209 | 26.14% |
| AAPL261218C00260000 | 2024-05-15 11:28AM EDT | 2026-12-18 | 13.00 | 12.65 | 13.40 | +0.75 | +6.12% | 8 | 407 | 27.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00260000 | 2024-01-26 3:57PM EDT | 2024-05-17 | 67.40 | 76.90 | 78.05 | 0.00 | - | 2 | 0 | 382.18% |
| AAPL240531P00260000 | 2024-05-13 3:45PM EDT | 2024-05-31 | 73.06 | 69.80 | 70.30 | 0.00 | - | 1 | 0 | 68.46% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 148.68% |
| AAPL240920P00260000 | 2024-05-14 10:07AM EDT | 2024-09-20 | 73.25 | 69.70 | 70.55 | 0.00 | - | 8 | 1 | 30.65% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 2024-12-20 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 50.38% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 2025-01-17 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 62.31% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 2025-03-21 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 54.54% |
| AAPL250620P00260000 | 2024-05-10 9:45AM EDT | 2025-06-20 | 75.00 | 69.25 | 70.50 | 0.00 | - | - | 0 | 17.21% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 2025-09-19 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 21.71% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 2025-12-19 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 44.64% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 31.35% |
| AAPL261218P00260000 | 2024-05-15 11:12AM EDT | 2026-12-18 | 70.25 | 67.85 | 71.85 | -15.18 | -17.77% | 1 | 0 | 14.32% |
