La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 129,16 +276,37 (+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:275.00
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00275000 | 2024-06-14 2:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 3,049 | 64.06% |
| AAPL240705C00275000 | 2024-06-13 12:09PM EDT | 2024-07-05 | 0.07 | 0.02 | 0.06 | +0.02 | +40.00% | 10 | 5 | 45.02% |
| AAPL240712C00275000 | 2024-06-13 2:54PM EDT | 2024-07-12 | 0.10 | 0.01 | 0.08 | +0.02 | +25.00% | 5 | 23 | 40.14% |
| AAPL240719C00275000 | 2024-06-14 1:36PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.11 | -0.02 | -20.00% | 13 | 862 | 37.21% |
| AAPL240726C00275000 | 2024-06-13 1:06PM EDT | 2024-07-26 | 0.20 | 0.03 | 0.18 | 0.00 | - | 10 | 10 | 36.33% |
| AAPL241018C00275000 | 2024-06-14 1:52PM EDT | 2024-10-18 | 0.56 | 0.52 | 0.57 | -0.14 | -20.00% | 30 | 1,533 | 25.14% |
| AAPL241115C00275000 | 2024-06-14 1:39PM EDT | 2024-11-15 | 0.88 | 0.88 | 0.92 | -0.21 | -19.27% | 329 | 865 | 24.99% |
| AAPL241220C00275000 | 2024-06-14 3:37PM EDT | 2024-12-20 | 1.20 | 1.17 | 1.24 | -0.36 | -23.08% | 155 | 10,713 | 24.06% |
| AAPL250117C00275000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 1.37 | 1.41 | 1.47 | -0.49 | -26.34% | 567 | 13,540 | 23.36% |
| AAPL250919C00275000 | 2024-06-14 12:16PM EDT | 2025-09-19 | 6.80 | 6.60 | 6.85 | -0.45 | -6.21% | 43 | 1,407 | 25.40% |
| AAPL260116C00275000 | 2024-06-14 3:35PM EDT | 2026-01-16 | 9.65 | 9.40 | 10.15 | -0.08 | -0.82% | 19 | 328 | 26.53% |
| AAPL260618C00275000 | 2024-06-13 12:37PM EDT | 2026-06-18 | 13.97 | 13.55 | 14.05 | 0.00 | - | 2 | 224 | 27.35% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00275000 | 2024-06-13 9:41AM EDT | 2024-06-21 | 58.60 | 62.00 | 62.95 | 0.00 | - | 4 | 0 | 109.47% |
| AAPL250117P00275000 | 2024-06-13 10:04AM EDT | 2025-01-17 | 60.20 | 62.00 | 63.00 | 0.00 | - | 3 | 0 | 18.70% |
| AAPL260116P00275000 | 2023-12-28 4:12PM EDT | 2026-01-16 | 81.10 | 80.80 | 84.50 | 0.00 | - | 320 | 0 | 38.76% |
| AAPL260618P00275000 | 2024-06-12 9:30AM EDT | 2026-06-18 | 67.17 | 60.85 | 64.30 | 0.00 | - | - | 0 | 13.40% |
