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
62 226,85 +408,03 (+0,66 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00310000 | 2024-06-13 9:41AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,672 | 90.63% |
| AAPL240816C00310000 | 2024-06-14 2:51PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 21 | 809 | 38.57% |
| AAPL240920C00310000 | 2024-06-14 2:51PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 38 | 8,281 | 32.28% |
| AAPL241018C00310000 | 2024-06-14 11:00AM EDT | 2024-10-18 | 0.24 | 0.17 | 0.25 | -0.02 | -7.69% | 5 | 657 | 29.98% |
| AAPL241115C00310000 | 2024-06-14 2:53PM EDT | 2024-11-15 | 0.33 | 0.28 | 0.37 | -0.15 | -31.25% | 4 | 283 | 28.71% |
| AAPL241220C00310000 | 2024-06-14 3:32PM EDT | 2024-12-20 | 0.43 | 0.39 | 0.46 | -0.10 | -18.87% | 20 | 3,902 | 26.80% |
| AAPL250117C00310000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 0.56 | 0.51 | 0.55 | -0.13 | -18.84% | 247 | 13,074 | 25.75% |
| AAPL250321C00310000 | 2024-06-14 10:23AM EDT | 2025-03-21 | 1.12 | 0.92 | 0.98 | +0.10 | +9.80% | 50 | 319 | 25.12% |
| AAPL250620C00310000 | 2024-06-14 3:45PM EDT | 2025-06-20 | 1.75 | 1.75 | 1.85 | -0.31 | -15.05% | 58 | 3,390 | 24.90% |
| AAPL250919C00310000 | 2024-06-14 3:41PM EDT | 2025-09-19 | 2.80 | 2.79 | 2.95 | -0.38 | -11.95% | 54 | 1,494 | 24.96% |
| AAPL251219C00310000 | 2024-06-14 3:20PM EDT | 2025-12-19 | 4.25 | 4.10 | 4.40 | -0.60 | -12.37% | 249 | 4,488 | 25.43% |
| AAPL260116C00310000 | 2024-06-14 3:35PM EDT | 2026-01-16 | 4.64 | 4.50 | 4.95 | -0.52 | -10.08% | 16 | 3,021 | 25.68% |
| AAPL260618C00310000 | 2024-06-14 3:29PM EDT | 2026-06-18 | 7.36 | 7.10 | 7.55 | -0.49 | -6.24% | 24 | 3,943 | 26.13% |
| AAPL261218C00310000 | 2024-06-14 12:42PM EDT | 2026-12-18 | 10.55 | 10.40 | 11.15 | -0.98 | -8.50% | 4 | 71 | 26.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00310000 | 2024-06-14 11:35AM EDT | 2024-06-21 | 96.27 | 97.00 | 97.95 | +0.35 | +0.36% | 2 | 0 | 148.93% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 159.36% |
| AAPL241018P00310000 | 2024-06-13 3:40PM EDT | 2024-10-18 | 95.89 | 96.95 | 98.30 | 0.00 | - | 1 | 0 | 36.15% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 2024-12-20 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 110.78% |
| AAPL250117P00310000 | 2024-06-13 9:35AM EDT | 2025-01-17 | 93.55 | 97.00 | 98.10 | 0.00 | - | 5 | 0 | 26.18% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 2025-06-20 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 87.74% |
| AAPL251219P00310000 | 2024-05-22 3:44PM EDT | 2025-12-19 | 118.77 | 95.65 | 99.40 | 0.00 | - | 2 | 0 | 20.60% |
| AAPL260116P00310000 | 2024-05-15 2:57PM EDT | 2026-01-16 | 119.99 | 95.65 | 99.40 | 0.00 | - | 1 | 1 | 20.10% |
| AAPL260618P00310000 | 2024-06-11 2:11PM EDT | 2026-06-18 | 105.38 | 95.65 | 99.40 | 0.00 | - | 1 | 0 | 17.91% |
| AAPL261218P00310000 | 2024-05-22 9:55AM EDT | 2026-12-18 | 117.28 | 95.65 | 99.40 | 0.00 | - | - | 0 | 16.05% |
