La bourse ferme dans 1 min
CAC 40
8 092,81 +76,16 (+0,95 %) Euro Stoxx 50
5 006,32 +67,31 (+1,36 %) Dow Jones
38 171,60 +85,80 (+0,23 %) EUR/USD
1,0681 -0,0052 (-0,48 %) Gold future
2 345,30 +2,80 (+0,12 %) Bitcoin EUR
59 426,70 -157,04 (-0,26 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:29AM EDT. Marché ouvert.
Prix d’exercice:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 2024-04-26 | 54.50 | 55.20 | 55.80 | 0.00 | - | - | 1 | 345.70% |
| AAPL240517C00115000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 50.16 | 55.65 | 56.15 | 0.00 | - | 2 | 14 | 80.18% |
| AAPL240621C00115000 | 2024-04-24 11:28AM EDT | 2024-06-21 | 53.90 | 56.05 | 56.80 | 0.00 | - | 1 | 1,619 | 61.67% |
| AAPL240719C00115000 | 2024-04-25 11:52AM EDT | 2024-07-19 | 54.85 | 56.60 | 57.25 | 0.00 | - | 1 | 2,582 | 56.52% |
| AAPL240816C00115000 | 2024-04-15 2:05PM EDT | 2024-08-16 | 60.60 | 57.00 | 57.85 | 0.00 | - | 3 | 3 | 53.27% |
| AAPL240920C00115000 | 2024-04-19 11:31AM EDT | 2024-09-20 | 52.85 | 57.95 | 58.65 | 0.00 | - | 1 | 406 | 52.04% |
| AAPL241018C00115000 | 2024-04-24 1:46PM EDT | 2024-10-18 | 57.26 | 58.50 | 59.25 | 0.00 | - | 2 | 60 | 50.65% |
| AAPL241115C00115000 | 2024-04-22 10:48AM EDT | 2024-11-15 | 54.44 | 59.05 | 59.70 | 0.00 | - | 1 | 2 | 50.65% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 46.98% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 2025-01-17 | 60.30 | 60.10 | 60.85 | 0.00 | - | 10 | 1,126 | 48.30% |
| AAPL250321C00115000 | 2024-04-24 2:06PM EDT | 2025-03-21 | 60.04 | 61.30 | 62.10 | 0.00 | - | 1 | 12 | 47.11% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 2025-06-20 | 67.85 | 62.95 | 63.35 | 0.00 | - | 43 | 529 | 44.78% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 2025-09-19 | 63.30 | 64.45 | 64.95 | 0.00 | - | 1 | 3 | 44.00% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 2025-12-19 | 66.15 | 66.00 | 66.70 | 0.00 | - | 1 | 326 | 43.84% |
| AAPL260116C00115000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 63.55 | 66.45 | 67.00 | 0.00 | - | 1 | 157 | 43.40% |
| AAPL260618C00115000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.80 | 69.15 | 69.75 | +0.15 | +0.22% | 1 | 166 | 43.29% |
| AAPL261218C00115000 | 2024-04-24 2:27PM EDT | 2026-12-18 | 70.35 | 70.45 | 72.90 | 0.00 | - | 2 | 39 | 43.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 243.75% |
| AAPL240503P00115000 | 2024-04-23 3:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 127 | 87.50% |
| AAPL240510P00115000 | 2024-04-11 1:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 32 | 74.61% |
| AAPL240517P00115000 | 2024-04-19 3:37PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 419 | 60.55% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 2024-05-24 | 0.10 | 0.02 | 0.06 | 0.00 | - | - | 1 | 55.47% |
| AAPL240621P00115000 | 2024-04-26 10:32AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 20 | 5,052 | 42.97% |
| AAPL240719P00115000 | 2024-04-24 2:10PM EDT | 2024-07-19 | 0.15 | 0.11 | 0.15 | 0.00 | - | 5 | 309 | 38.28% |
| AAPL240816P00115000 | 2024-04-25 11:42AM EDT | 2024-08-16 | 0.26 | 0.19 | 0.25 | 0.00 | - | 13 | 311 | 35.84% |
| AAPL240920P00115000 | 2024-04-25 1:51PM EDT | 2024-09-20 | 0.32 | 0.27 | 0.32 | 0.00 | - | 3 | 7,131 | 32.62% |
| AAPL241018P00115000 | 2024-04-23 1:16PM EDT | 2024-10-18 | 0.54 | 0.40 | 0.45 | 0.00 | - | 5 | 92 | 31.76% |
| AAPL241115P00115000 | 2024-04-25 2:32PM EDT | 2024-11-15 | 0.65 | 0.56 | 0.63 | 0.00 | - | 85 | 211 | 31.45% |
| AAPL241220P00115000 | 2024-04-26 10:41AM EDT | 2024-12-20 | 0.75 | 0.70 | 0.77 | -0.07 | -8.54% | 4 | 1,761 | 30.26% |
| AAPL250117P00115000 | 2024-04-26 11:01AM EDT | 2025-01-17 | 0.82 | 0.82 | 0.87 | -0.10 | -10.87% | 9 | 5,516 | 29.38% |
| AAPL250321P00115000 | 2024-04-26 11:01AM EDT | 2025-03-21 | 1.17 | 1.17 | 1.27 | -0.15 | -11.36% | 3 | 2,655 | 28.78% |
| AAPL250620P00115000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 2.39 | 1.74 | 1.78 | 0.00 | - | 40 | 1,936 | 27.72% |
| AAPL250919P00115000 | 2024-04-19 2:41PM EDT | 2025-09-19 | 3.10 | 2.26 | 2.33 | 0.00 | - | 2 | 389 | 27.04% |
| AAPL251219P00115000 | 2024-04-24 1:28PM EDT | 2025-12-19 | 3.10 | 2.80 | 2.94 | 0.00 | - | 6 | 857 | 26.67% |
| AAPL260116P00115000 | 2024-04-19 2:40PM EDT | 2026-01-16 | 3.90 | 2.89 | 3.05 | 0.00 | - | 2 | 444 | 26.36% |
| AAPL260618P00115000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 3.95 | 3.80 | 3.90 | 0.00 | - | 4 | 224 | 25.57% |
| AAPL261218P00115000 | 2024-04-26 10:27AM EDT | 2026-12-18 | 4.46 | 4.45 | 4.80 | 0.00 | - | 1 | 569 | 24.72% |
