La bourse est fermée
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0701 -0,0003 (-0,03 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 844,05 -2 136,75 (-3,45 %)
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:110.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 59.17 | 58.60 | 59.80 | +3.98 | +7.21% | 4 | 5 | 225.78% |
| AAPL240503C00110000 | 2024-04-24 3:41PM EDT | 2024-05-03 | 59.28 | 59.05 | 59.55 | +0.23 | +0.39% | 4 | 1 | 132.32% |
| AAPL240510C00110000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 58.25 | 58.75 | 60.55 | 0.00 | - | 1 | 1 | 117.19% |
| AAPL240517C00110000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 55.70 | 59.10 | 59.80 | 0.00 | - | 6 | 298 | 91.85% |
| AAPL240621C00110000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 58.12 | 59.50 | 60.20 | -2.58 | -4.25% | 2 | 3,306 | 66.50% |
| AAPL240719C00110000 | 2024-04-09 9:31AM EDT | 2024-07-19 | 60.45 | 60.25 | 60.80 | 0.00 | - | 5 | 26 | 62.65% |
| AAPL240816C00110000 | 2024-04-02 9:30AM EDT | 2024-08-16 | 61.40 | 59.50 | 61.50 | 0.00 | - | 2 | 15 | 54.27% |
| AAPL240920C00110000 | 2024-04-24 2:06PM EDT | 2024-09-20 | 61.24 | 61.20 | 61.80 | -1.67 | -2.65% | 1 | 576 | 54.42% |
| AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 2024-10-18 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 64.20% |
| AAPL241220C00110000 | 2024-04-19 12:45PM EDT | 2024-12-20 | 58.87 | 62.55 | 63.50 | 0.00 | - | 10 | 284 | 51.57% |
| AAPL250117C00110000 | 2024-04-23 1:22PM EDT | 2025-01-17 | 61.08 | 63.30 | 64.25 | 0.00 | - | 1 | 1,295 | 51.51% |
| AAPL250321C00110000 | 2024-04-18 2:17PM EDT | 2025-03-21 | 62.92 | 64.25 | 65.15 | 0.00 | - | 1 | 18 | 49.15% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 64.16 | 66.05 | 66.45 | 0.00 | - | 10 | 255 | 46.91% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 67.10 | 68.10 | 0.00 | - | 2 | 144 | 46.24% |
| AAPL251219C00110000 | 2024-04-23 12:46PM EDT | 2025-12-19 | 66.70 | 68.30 | 69.55 | 0.00 | - | 43 | 573 | 45.49% |
| AAPL260116C00110000 | 2024-04-24 11:41AM EDT | 2026-01-16 | 68.83 | 69.35 | 70.10 | +2.58 | +3.89% | 7 | 125 | 45.52% |
| AAPL260618C00110000 | 2024-04-24 11:49AM EDT | 2026-06-18 | 71.20 | 71.45 | 72.30 | +0.20 | +0.28% | 1 | 142 | 44.51% |
| AAPL261218C00110000 | 2024-04-22 11:39AM EDT | 2026-12-18 | 71.05 | 72.35 | 75.95 | 0.00 | - | 12 | 114 | 45.38% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 153.13% |
| AAPL240503P00110000 | 2024-04-23 2:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 168 | 84.38% |
| AAPL240510P00110000 | 2024-04-22 10:07AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 70.31% |
| AAPL240517P00110000 | 2024-04-22 12:23PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 55 | 2,711 | 60.94% |
| AAPL240531P00110000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 10 | 50.78% |
| AAPL240621P00110000 | 2024-04-24 3:07PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 5,353 | 43.95% |
| AAPL240719P00110000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 100 | 553 | 39.55% |
| AAPL240816P00110000 | 2024-04-24 1:35PM EDT | 2024-08-16 | 0.18 | 0.16 | 0.21 | -0.03 | -14.29% | 78 | 330 | 37.31% |
| AAPL240920P00110000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 0.29 | 0.21 | 0.27 | 0.00 | - | 20 | 2,379 | 33.99% |
| AAPL241018P00110000 | 2024-04-22 3:03PM EDT | 2024-10-18 | 0.42 | 0.31 | 0.37 | 0.00 | - | 20 | 709 | 32.86% |
| AAPL241115P00110000 | 2024-04-23 1:16PM EDT | 2024-11-15 | 0.56 | 0.48 | 0.51 | 0.00 | - | 1 | 747 | 32.35% |
| AAPL241220P00110000 | 2024-04-23 3:43PM EDT | 2024-12-20 | 0.73 | 0.62 | 0.67 | 0.00 | - | 1 | 1,079 | 31.52% |
| AAPL250117P00110000 | 2024-04-24 3:03PM EDT | 2025-01-17 | 0.72 | 0.70 | 0.77 | -0.10 | -12.20% | 291 | 6,738 | 30.68% |
| AAPL250321P00110000 | 2024-04-24 3:33PM EDT | 2025-03-21 | 1.03 | 1.00 | 1.06 | -0.22 | -17.60% | 16 | 391 | 29.57% |
| AAPL250620P00110000 | 2024-04-24 9:47AM EDT | 2025-06-20 | 1.64 | 1.48 | 1.53 | -0.26 | -13.68% | 322 | 1,478 | 28.55% |
| AAPL250919P00110000 | 2024-04-22 9:41AM EDT | 2025-09-19 | 2.39 | 1.91 | 2.03 | 0.00 | - | 50 | 353 | 27.84% |
| AAPL251219P00110000 | 2024-04-19 2:38PM EDT | 2025-12-19 | 3.10 | 2.47 | 2.55 | 0.00 | - | 1 | 719 | 27.33% |
| AAPL260116P00110000 | 2024-04-24 1:36PM EDT | 2026-01-16 | 2.62 | 2.56 | 2.64 | -0.28 | -9.66% | 52 | 750 | 26.99% |
| AAPL260618P00110000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 4.10 | 3.30 | 3.50 | 0.00 | - | 8 | 1,450 | 26.36% |
| AAPL261218P00110000 | 2024-04-18 12:51PM EDT | 2026-12-18 | 5.31 | 4.10 | 4.70 | 0.00 | - | 2 | 400 | 26.17% |
