La bourse ferme dans 2 h 56 min
CAC 40
8 011,39 -11,87 (-0,15 %) Euro Stoxx 50
4 921,84 -14,73 (-0,30 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0671 +0,0025 (+0,23 %) Gold future
2 395,20 -2,80 (-0,12 %) Bitcoin EUR
61 242,11 +3 250,12 (+5,60 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:100.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00100000 | 2024-04-18 3:00PM EDT | 2024-04-19 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AAPL240426C00100000 | 2024-04-16 12:28PM EDT | 2024-04-26 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AAPL240503C00100000 | 2024-04-18 10:22AM EDT | 2024-05-03 | 68.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AAPL240510C00100000 | 2024-04-18 3:45PM EDT | 2024-05-10 | 67.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240517C00100000 | 2024-04-18 12:30PM EDT | 2024-05-17 | 67.85 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| AAPL240621C00100000 | 2024-04-18 1:32PM EDT | 2024-06-21 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5,805 | 0.00% |
| AAPL240719C00100000 | 2024-04-18 12:30PM EDT | 2024-07-19 | 68.81 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| AAPL240816C00100000 | 2024-04-18 12:05PM EDT | 2024-08-16 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| AAPL240920C00100000 | 2024-04-18 3:00PM EDT | 2024-09-20 | 69.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,960 | 0.00% |
| AAPL241018C00100000 | 2024-04-12 12:45PM EDT | 2024-10-18 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AAPL241115C00100000 | 2024-03-25 9:43AM EDT | 2024-11-15 | 73.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AAPL241220C00100000 | 2024-04-18 9:48AM EDT | 2024-12-20 | 71.77 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| AAPL250117C00100000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 71.25 | 0.00 | 0.00 | 0.00 | - | 7 | 5,000 | 0.00% |
| AAPL250321C00100000 | 2024-04-18 9:48AM EDT | 2025-03-21 | 73.27 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| AAPL250620C00100000 | 2024-04-18 3:37PM EDT | 2025-06-20 | 73.46 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| AAPL250919C00100000 | 2024-04-11 2:16PM EDT | 2025-09-19 | 80.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,619 | 0.00% |
| AAPL251219C00100000 | 2024-04-18 1:24PM EDT | 2025-12-19 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,506 | 0.00% |
| AAPL260116C00100000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 76.30 | 0.00 | 0.00 | 0.00 | - | 4 | 336 | 0.00% |
| AAPL260618C00100000 | 2024-04-18 1:58PM EDT | 2026-06-18 | 78.05 | 0.00 | 0.00 | 0.00 | - | 15 | 333 | 0.00% |
| AAPL261218C00100000 | 2024-04-18 2:00PM EDT | 2026-12-18 | 80.10 | 0.00 | 0.00 | 0.00 | - | 21 | 365 | 0.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00100000 | 2024-04-18 11:45AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,456 | 50.00% |
| AAPL240426P00100000 | 2024-04-16 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 811 | 1,276 | 50.00% |
| AAPL240503P00100000 | 2024-04-18 1:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 93 | 50.00% |
| AAPL240517P00100000 | 2024-04-17 2:19PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 2,508 | 50.00% |
| AAPL240621P00100000 | 2024-04-18 1:04PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 5,297 | 25.00% |
| AAPL240719P00100000 | 2024-04-18 2:30PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 3,413 | 25.00% |
| AAPL240816P00100000 | 2024-04-17 3:54PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 85 | 453 | 25.00% |
| AAPL240920P00100000 | 2024-04-18 2:44PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 2,523 | 12.50% |
| AAPL241018P00100000 | 2024-04-16 3:27PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 12.50% |
| AAPL241115P00100000 | 2024-04-16 2:59PM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 40 | 148 | 12.50% |
| AAPL241220P00100000 | 2024-04-18 1:58PM EDT | 2024-12-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 21 | 1,148 | 12.50% |
| AAPL250117P00100000 | 2024-04-18 3:25PM EDT | 2025-01-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 122 | 18,271 | 12.50% |
| AAPL250321P00100000 | 2024-04-18 2:40PM EDT | 2025-03-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 11 | 807 | 12.50% |
| AAPL250620P00100000 | 2024-04-18 2:33PM EDT | 2025-06-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 1,930 | 12.50% |
| AAPL250919P00100000 | 2024-04-12 3:20PM EDT | 2025-09-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| AAPL251219P00100000 | 2024-04-16 11:03AM EDT | 2025-12-19 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 851 | 6.25% |
| AAPL260116P00100000 | 2024-04-18 10:41AM EDT | 2026-01-16 | 1.98 | 0.00 | 0.00 | 0.00 | - | 28 | 795 | 6.25% |
| AAPL260618P00100000 | 2024-04-18 2:33PM EDT | 2026-06-18 | 2.72 | 0.00 | 0.00 | 0.00 | - | 7 | 901 | 6.25% |
| AAPL261218P00100000 | 2024-04-18 2:17PM EDT | 2026-12-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 167 | 6.25% |
