Marchés français ouverture 2 h 44 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 109,81 +40,13 (+0,10 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 234,33 -401,89 (-2,05 %) Bitcoin EUR
65 492,93 +4 092,54 (+6,67 %)
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:90.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00090000 | 2024-05-09 3:05PM EDT | 2024-06-21 | 94.76 | 101.05 | 101.85 | 0.00 | - | 11 | 1,169 | 126.95% |
| AAPL240719C00090000 | 2024-05-20 10:08AM EDT | 2024-07-19 | 102.28 | 101.00 | 102.55 | +1.58 | +1.57% | 2 | 320 | 102.25% |
| AAPL240816C00090000 | 2024-05-09 3:23PM EDT | 2024-08-16 | 95.36 | 101.30 | 102.80 | 0.00 | - | 6 | 8 | 89.60% |
| AAPL240920C00090000 | 2024-05-03 10:40AM EDT | 2024-09-20 | 96.00 | 102.15 | 103.05 | 0.00 | - | 1 | 92 | 82.84% |
| AAPL241018C00090000 | 2024-05-09 3:05PM EDT | 2024-10-18 | 96.11 | 102.55 | 103.45 | 0.00 | - | 11 | 11 | 78.69% |
| AAPL241220C00090000 | 2024-04-22 11:03AM EDT | 2024-12-20 | 78.00 | 103.20 | 104.10 | 0.00 | - | 1 | 36 | 70.80% |
| AAPL250117C00090000 | 2024-05-08 11:06AM EDT | 2025-01-17 | 94.91 | 102.70 | 104.50 | 0.00 | - | 18 | 620 | 66.25% |
| AAPL250321C00090000 | 2024-05-09 2:41PM EDT | 2025-03-21 | 98.07 | 103.95 | 105.50 | 0.00 | - | 21 | 82 | 64.94% |
| AAPL250620C00090000 | 2024-05-20 3:04PM EDT | 2025-06-20 | 105.34 | 104.60 | 106.90 | +0.84 | +0.80% | 1 | 467 | 61.15% |
| AAPL250919C00090000 | 2024-05-17 11:27AM EDT | 2025-09-19 | 105.03 | 105.10 | 107.80 | 0.00 | - | 1 | 222 | 57.52% |
| AAPL251219C00090000 | 2024-05-16 10:02AM EDT | 2025-12-19 | 106.80 | 106.05 | 108.25 | 0.00 | - | 1 | 224 | 54.88% |
| AAPL260116C00090000 | 2024-05-20 3:08PM EDT | 2026-01-16 | 107.72 | 106.40 | 108.85 | +1.92 | +1.81% | 1 | 73 | 54.94% |
| AAPL260618C00090000 | 2024-05-20 10:38AM EDT | 2026-06-18 | 109.80 | 107.55 | 110.35 | +7.52 | +7.35% | 1 | 1,486 | 52.28% |
| AAPL261218C00090000 | 2024-05-15 11:54AM EDT | 2026-12-18 | 108.96 | 108.55 | 112.20 | 0.00 | - | 1 | 163 | 53.42% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00090000 | 2024-05-20 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 2,865 | 78.13% |
| AAPL240719P00090000 | 2024-05-15 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 94 | 60.94% |
| AAPL240816P00090000 | 2024-05-02 12:05PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 168 | 51.95% |
| AAPL240920P00090000 | 2024-05-09 11:19AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 305 | 48.24% |
| AAPL241018P00090000 | 2024-05-09 11:55AM EDT | 2024-10-18 | 0.04 | 0.01 | 0.06 | 0.00 | - | 15 | 88 | 45.51% |
| AAPL241115P00090000 | 2024-05-16 2:16PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.08 | 0.00 | - | 49 | 215 | 43.07% |
| AAPL241220P00090000 | 2024-05-17 1:54PM EDT | 2024-12-20 | 0.07 | 0.04 | 0.07 | 0.00 | - | 10 | 2,930 | 38.87% |
| AAPL250117P00090000 | 2024-05-20 1:06PM EDT | 2025-01-17 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 23 | 33,332 | 37.11% |
| AAPL250321P00090000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 0.16 | 0.10 | 0.17 | 0.00 | - | 1 | 30 | 36.23% |
| AAPL250620P00090000 | 2024-05-20 12:48PM EDT | 2025-06-20 | 0.23 | 0.21 | 0.28 | -0.02 | -8.00% | 1 | 323 | 34.08% |
| AAPL250919P00090000 | 2024-05-17 2:59PM EDT | 2025-09-19 | 0.40 | 0.32 | 0.41 | 0.00 | - | 10 | 649 | 32.54% |
| AAPL251219P00090000 | 2024-05-16 10:50AM EDT | 2025-12-19 | 0.50 | 0.45 | 0.64 | 0.00 | - | 20 | 2,912 | 32.15% |
| AAPL260116P00090000 | 2024-05-13 2:11PM EDT | 2026-01-16 | 0.67 | 0.54 | 0.68 | 0.00 | - | 41 | 926 | 31.74% |
| AAPL260618P00090000 | 2024-05-14 9:50AM EDT | 2026-06-18 | 1.01 | 0.88 | 1.01 | 0.00 | - | 1 | 538 | 30.52% |
| AAPL261218P00090000 | 2024-05-20 12:12PM EDT | 2026-12-18 | 1.27 | 1.10 | 1.73 | -0.20 | -13.61% | 1 | 25 | 30.65% |
