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
61 810,98 +93,05 (+0,15 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00065000 | 2024-06-12 9:57AM EDT | 2024-06-21 | 148.90 | 147.15 | 148.05 | 0.00 | - | 4 | 1,366 | 369.53% |
| AAPL240920C00065000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 120.55 | 132.55 | 133.10 | 0.00 | - | 20 | 226 | 0.00% |
| AAPL241115C00065000 | 2024-04-26 2:50PM EDT | 2024-11-15 | 106.47 | 126.05 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241220C00065000 | 2024-05-08 10:32AM EDT | 2024-12-20 | 118.70 | 133.20 | 133.85 | 0.00 | - | 56 | 196 | 0.00% |
| AAPL250117C00065000 | 2024-06-11 12:06PM EDT | 2025-01-17 | 140.85 | 148.45 | 149.85 | 0.00 | - | 2 | 581 | 93.29% |
| AAPL250321C00065000 | 2024-05-13 12:24PM EDT | 2025-03-21 | 123.71 | 149.55 | 152.20 | 0.00 | - | 3 | 25 | 96.47% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 2025-06-20 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 0.00% |
| AAPL250919C00065000 | 2024-06-13 9:31AM EDT | 2025-09-19 | 152.93 | 148.65 | 152.35 | 0.00 | - | 1 | 15 | 72.89% |
| AAPL251219C00065000 | 2024-06-12 9:47AM EDT | 2025-12-19 | 150.51 | 149.25 | 152.80 | 0.00 | - | 1 | 337 | 69.32% |
| AAPL260116C00065000 | 2024-06-12 3:41PM EDT | 2026-01-16 | 154.33 | 149.55 | 153.20 | 0.00 | - | 1 | 44 | 69.29% |
| AAPL260618C00065000 | 2024-06-11 10:41AM EDT | 2026-06-18 | 141.88 | 149.95 | 153.80 | 0.00 | - | 1 | 118 | 63.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 393 | 275.00% |
| AAPL240920P00065000 | 2024-06-04 10:10AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 709 | 77.34% |
| AAPL241018P00065000 | 2024-06-07 9:43AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 45 | 177 | 69.53% |
| AAPL241115P00065000 | 2024-05-14 2:30PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 208 | 61.72% |
| AAPL241220P00065000 | 2024-06-10 1:52PM EDT | 2024-12-20 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 1,236 | 58.59% |
| AAPL250117P00065000 | 2024-06-11 2:11PM EDT | 2025-01-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 872 | 53.91% |
| AAPL250321P00065000 | 2024-06-14 10:37AM EDT | 2025-03-21 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 1 | 158 | 51.56% |
| AAPL250620P00065000 | 2024-06-11 2:48PM EDT | 2025-06-20 | 0.03 | 0.02 | 0.10 | 0.00 | - | 25 | 296 | 46.58% |
| AAPL250919P00065000 | 2024-06-12 3:32PM EDT | 2025-09-19 | 0.03 | 0.03 | 0.16 | 0.00 | - | 1 | 22 | 44.14% |
| AAPL251219P00065000 | 2024-06-14 12:48PM EDT | 2025-12-19 | 0.12 | 0.05 | 0.19 | -0.07 | -36.84% | 1 | 457 | 41.21% |
| AAPL260116P00065000 | 2024-06-11 2:57PM EDT | 2026-01-16 | 0.10 | 0.06 | 0.22 | 0.00 | - | 5 | 343 | 40.97% |
| AAPL260618P00065000 | 2024-06-11 2:58PM EDT | 2026-06-18 | 0.22 | 0.10 | 0.33 | 0.00 | - | 10 | 27 | 38.50% |
