La bourse ferme dans 1 h 49 min
CAC 40
7 996,09 +14,58 (+0,18 %) Euro Stoxx 50
4 924,73 +10,60 (+0,22 %) Dow Jones
37 871,93 +118,62 (+0,31 %) EUR/USD
1,0653 -0,0022 (-0,20 %) Gold future
2 407,00 +18,60 (+0,78 %) Bitcoin EUR
58 331,00 -692,23 (-1,17 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:41AM EDT. Marché ouvert.
Prix d’exercice:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00105000 | 2024-04-12 9:52AM EDT | 2024-04-19 | 72.20 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| AAPL240517C00105000 | 2024-04-10 9:45AM EDT | 2024-05-17 | 63.50 | 0.00 | 0.00 | 0.00 | - | 26 | 59 | 0.00% |
| AAPL240621C00105000 | 2024-04-17 3:12PM EDT | 2024-06-21 | 64.05 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| AAPL240719C00105000 | 2024-04-04 2:10PM EDT | 2024-07-19 | 66.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240816C00105000 | 2024-02-08 3:33PM EDT | 2024-08-16 | 85.59 | 67.65 | 69.05 | 0.00 | - | 7 | 8 | 81.21% |
| AAPL240920C00105000 | 2024-03-21 10:35AM EDT | 2024-09-20 | 71.76 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 0.00% |
| AAPL241018C00105000 | 2024-03-28 10:08AM EDT | 2024-10-18 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241115C00105000 | 2024-03-27 10:17AM EDT | 2024-11-15 | 70.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL241220C00105000 | 2024-03-05 4:27PM EDT | 2024-12-20 | 69.36 | 67.25 | 68.35 | 0.00 | - | 28 | 92 | 54.63% |
| AAPL250117C00105000 | 2024-04-17 9:32AM EDT | 2025-01-17 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 770 | 0.00% |
| AAPL250321C00105000 | 2024-04-02 12:14PM EDT | 2025-03-21 | 69.00 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 0.00% |
| AAPL250620C00105000 | 2024-04-10 3:54PM EDT | 2025-06-20 | 69.84 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 0.00% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-16 3:04PM EDT | 2025-12-19 | 74.35 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| AAPL260116C00105000 | 2024-04-02 12:45PM EDT | 2026-01-16 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| AAPL260618C00105000 | 2024-04-11 3:32PM EDT | 2026-06-18 | 81.52 | 0.00 | 0.00 | 0.00 | - | 8 | 120 | 0.00% |
| AAPL261218C00105000 | 2024-04-16 2:47PM EDT | 2026-12-18 | 78.40 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00105000 | 2024-04-05 3:19PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,661 | 50.00% |
| AAPL240426P00105000 | 2024-04-15 2:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| AAPL240503P00105000 | 2024-04-16 1:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 50.00% |
| AAPL240517P00105000 | 2024-04-12 3:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 592 | 25.00% |
| AAPL240621P00105000 | 2024-04-17 10:38AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3,232 | 25.00% |
| AAPL240719P00105000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| AAPL240816P00105000 | 2024-04-11 12:52PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 12.50% |
| AAPL240920P00105000 | 2024-04-15 2:56PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1,632 | 12.50% |
| AAPL241018P00105000 | 2024-04-17 2:05PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 126 | 12.50% |
| AAPL241115P00105000 | 2024-04-16 11:00AM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 12.50% |
| AAPL241220P00105000 | 2024-04-17 1:15PM EDT | 2024-12-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 427 | 12.50% |
| AAPL250117P00105000 | 2024-04-17 3:50PM EDT | 2025-01-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 212 | 20,666 | 12.50% |
| AAPL250321P00105000 | 2024-04-08 12:07PM EDT | 2025-03-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 168 | 117 | 12.50% |
| AAPL250620P00105000 | 2024-04-17 1:44PM EDT | 2025-06-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 50 | 2,278 | 6.25% |
| AAPL250919P00105000 | 2024-04-12 9:54AM EDT | 2025-09-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 6.25% |
| AAPL251219P00105000 | 2024-04-15 3:40PM EDT | 2025-12-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 6.25% |
| AAPL260116P00105000 | 2024-04-17 1:06PM EDT | 2026-01-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 7 | 287 | 6.25% |
| AAPL260618P00105000 | 2024-04-11 2:48PM EDT | 2026-06-18 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1,508 | 6.25% |
| AAPL261218P00105000 | 2024-04-17 9:30AM EDT | 2026-12-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
