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
61 835,46 +56,23 (+0,09 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00055000 | 2024-06-13 3:12PM EDT | 2024-06-21 | 158.71 | 157.15 | 158.05 | 0.00 | - | 1 | 1,026 | 420.31% |
| AAPL240920C00055000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 130.07 | 142.40 | 142.95 | 0.00 | - | 82 | 598 | 0.00% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 2024-11-15 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 2024-12-20 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 0.00% |
| AAPL250117C00055000 | 2024-06-04 10:07AM EDT | 2025-01-17 | 160.07 | 158.10 | 159.50 | +21.01 | +15.11% | 1 | 1,477 | 100.85% |
| AAPL250321C00055000 | 2024-06-12 2:48PM EDT | 2025-03-21 | 164.65 | 157.75 | 160.75 | 0.00 | - | - | 1 | 94.13% |
| AAPL250620C00055000 | 2024-05-30 2:14PM EDT | 2025-06-20 | 138.91 | 158.20 | 160.85 | 0.00 | - | 1 | 404 | 84.28% |
| AAPL250919C00055000 | 2024-05-31 12:40PM EDT | 2025-09-19 | 137.32 | 157.95 | 161.70 | 0.00 | - | 1 | 73 | 77.82% |
| AAPL251219C00055000 | 2024-06-12 9:55AM EDT | 2025-12-19 | 162.73 | 158.30 | 162.20 | 0.00 | - | 20 | 101 | 73.90% |
| AAPL260116C00055000 | 2024-06-12 9:55AM EDT | 2026-01-16 | 162.73 | 158.50 | 162.35 | 0.00 | - | 20 | 292 | 73.16% |
| AAPL260618C00055000 | 2024-06-12 11:48AM EDT | 2026-06-18 | 165.16 | 159.00 | 162.85 | 0.00 | - | 19 | 56 | 67.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00055000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 759 | 3,271 | 385.94% |
| AAPL240920P00055000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 278 | 547 | 82.81% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 81.64% |
| AAPL241115P00055000 | 2024-06-05 3:04PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 76.56% |
| AAPL241220P00055000 | 2024-05-29 12:07PM EDT | 2024-12-20 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 162 | 66.60% |
| AAPL250117P00055000 | 2024-06-11 2:12PM EDT | 2025-01-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 560 | 61.33% |
| AAPL250321P00055000 | 2024-05-29 11:32AM EDT | 2025-03-21 | 0.04 | 0.00 | 0.07 | 0.00 | - | 20 | 856 | 54.69% |
| AAPL250620P00055000 | 2024-06-11 9:42AM EDT | 2025-06-20 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 423 | 51.66% |
| AAPL250919P00055000 | 2024-06-03 3:37PM EDT | 2025-09-19 | 0.04 | 0.02 | 0.13 | 0.00 | - | 20 | 108 | 48.83% |
| AAPL251219P00055000 | 2024-06-13 11:15AM EDT | 2025-12-19 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 304 | 45.41% |
| AAPL260116P00055000 | 2024-06-11 2:55PM EDT | 2026-01-16 | 0.06 | 0.01 | 0.22 | 0.00 | - | 20 | 90 | 46.48% |
| AAPL260618P00055000 | 2024-06-11 2:58PM EDT | 2026-06-18 | 0.12 | 0.05 | 0.25 | 0.00 | - | 20 | 44 | 42.04% |
