La bourse ferme dans 48 min
CAC 40
8 102,71 -3,07 (-0,04 %) Euro Stoxx 50
4 998,51 -9,66 (-0,19 %) Dow Jones
38 441,06 -62,63 (-0,16 %) EUR/USD
1,0693 -0,0011 (-0,11 %) Gold future
2 336,00 -6,10 (-0,26 %) Bitcoin EUR
60 844,95 -1 730,87 (-2,77 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:42AM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00120000 | 2024-04-23 2:28PM EDT | 2024-05-10 | 47.10 | 48.15 | 48.85 | 0.00 | - | 1 | 5 | 95.70% |
| AAPL240517C00120000 | 2024-04-22 2:58PM EDT | 2024-05-17 | 47.00 | 48.15 | 48.60 | 0.00 | - | 1 | 30 | 77.15% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 48.25 | 48.65 | 0.00 | - | 1 | 1 | 69.73% |
| AAPL240531C00120000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 56.20 | 48.25 | 48.85 | 0.00 | - | 1 | 1 | 65.04% |
| AAPL240621C00120000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 47.65 | 49.00 | 49.15 | 0.00 | - | 14 | 6,076 | 59.30% |
| AAPL240719C00120000 | 2024-04-12 10:51AM EDT | 2024-07-19 | 58.00 | 49.40 | 49.75 | 0.00 | - | 4 | 33 | 53.35% |
| AAPL240816C00120000 | 2024-04-16 2:05PM EDT | 2024-08-16 | 52.22 | 49.85 | 50.50 | 0.00 | - | 5 | 59 | 50.48% |
| AAPL240920C00120000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 48.20 | 50.60 | 51.05 | 0.00 | - | 1 | 693 | 48.79% |
| AAPL241018C00120000 | 2024-03-22 3:54PM EDT | 2024-10-18 | 56.43 | 48.50 | 49.00 | 0.00 | - | 115 | 115 | 33.59% |
| AAPL241115C00120000 | 2024-04-05 10:07AM EDT | 2024-11-15 | 53.65 | 51.80 | 52.35 | 0.00 | - | 6 | 8 | 46.80% |
| AAPL241220C00120000 | 2024-04-23 11:22AM EDT | 2024-12-20 | 51.80 | 52.55 | 53.15 | 0.00 | - | 3 | 212 | 45.98% |
| AAPL250117C00120000 | 2024-04-24 10:09AM EDT | 2025-01-17 | 53.58 | 53.40 | 53.70 | +1.38 | +2.64% | 1 | 5,348 | 45.22% |
| AAPL250321C00120000 | 2024-04-22 3:26PM EDT | 2025-03-21 | 53.60 | 54.65 | 55.05 | 0.00 | - | 1 | 97 | 44.29% |
| AAPL250620C00120000 | 2024-04-23 3:39PM EDT | 2025-06-20 | 55.60 | 56.35 | 56.85 | 0.00 | - | 1 | 1,358 | 43.27% |
| AAPL250919C00120000 | 2024-04-19 11:29AM EDT | 2025-09-19 | 55.70 | 58.30 | 58.75 | 0.00 | - | 1 | 82 | 42.94% |
| AAPL251219C00120000 | 2024-04-19 10:31AM EDT | 2025-12-19 | 58.05 | 59.90 | 60.35 | 0.00 | - | 2 | 591 | 42.36% |
| AAPL260116C00120000 | 2024-04-24 9:40AM EDT | 2026-01-16 | 60.85 | 60.45 | 60.85 | +1.10 | +1.84% | 118 | 333 | 42.25% |
| AAPL260618C00120000 | 2024-04-22 9:59AM EDT | 2026-06-18 | 61.65 | 63.00 | 63.50 | 0.00 | - | 3 | 519 | 41.84% |
| AAPL261218C00120000 | 2024-04-23 1:19PM EDT | 2026-12-18 | 64.77 | 65.35 | 67.40 | 0.00 | - | 10 | 146 | 42.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 168 | 50.00% |
| AAPL240503P00120000 | 2024-04-22 9:40AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 78 | 70.31% |
| AAPL240510P00120000 | 2024-04-22 11:33AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | 0.00 | - | 54 | 112 | 59.38% |
| AAPL240517P00120000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 55 | 1,888 | 52.73% |
| AAPL240524P00120000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 55 | 870 | 46.29% |
| AAPL240531P00120000 | 2024-04-23 1:41PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.06 | 0.00 | - | 277 | 896 | 43.95% |
| AAPL240621P00120000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 1 | 9,935 | 38.67% |
| AAPL240719P00120000 | 2024-04-24 10:08AM EDT | 2024-07-19 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 2 | 1,580 | 34.57% |
| AAPL240816P00120000 | 2024-04-22 10:04AM EDT | 2024-08-16 | 0.50 | 0.34 | 0.38 | 0.00 | - | 2 | 492 | 33.28% |
| AAPL240920P00120000 | 2024-04-23 11:00AM EDT | 2024-09-20 | 0.55 | 0.44 | 0.49 | 0.00 | - | 50 | 14,479 | 30.57% |
| AAPL241018P00120000 | 2024-04-23 2:28PM EDT | 2024-10-18 | 0.72 | 0.62 | 0.68 | 0.00 | - | 20 | 202 | 29.96% |
| AAPL241115P00120000 | 2024-04-19 2:19PM EDT | 2024-11-15 | 1.20 | 0.88 | 0.92 | 0.00 | - | 9 | 590 | 29.74% |
| AAPL241220P00120000 | 2024-04-23 12:49PM EDT | 2024-12-20 | 1.23 | 1.10 | 1.14 | 0.00 | - | 11 | 4,726 | 28.91% |
| AAPL250117P00120000 | 2024-04-23 1:41PM EDT | 2025-01-17 | 1.38 | 1.25 | 1.30 | 0.00 | - | 5 | 7,433 | 28.25% |
| AAPL250321P00120000 | 2024-04-23 3:39PM EDT | 2025-03-21 | 1.88 | 1.73 | 1.77 | 0.00 | - | 29 | 2,088 | 27.55% |
| AAPL250620P00120000 | 2024-04-22 1:53PM EDT | 2025-06-20 | 2.60 | 2.46 | 2.51 | 0.00 | - | 400 | 2,272 | 26.97% |
| AAPL250919P00120000 | 2024-04-19 2:39PM EDT | 2025-09-19 | 3.77 | 3.10 | 3.20 | 0.00 | - | 52 | 659 | 26.40% |
| AAPL251219P00120000 | 2024-04-23 11:34AM EDT | 2025-12-19 | 4.04 | 3.75 | 3.90 | 0.00 | - | 1 | 4,030 | 26.00% |
| AAPL260116P00120000 | 2024-04-24 9:55AM EDT | 2026-01-16 | 4.00 | 3.95 | 4.10 | -0.14 | -3.38% | 13 | 1,970 | 25.87% |
| AAPL260618P00120000 | 2024-04-22 2:30PM EDT | 2026-06-18 | 5.20 | 4.95 | 5.10 | 0.00 | - | 10 | 1,186 | 25.13% |
| AAPL261218P00120000 | 2024-04-24 9:38AM EDT | 2026-12-18 | 5.45 | 5.60 | 6.10 | -0.82 | -13.08% | 4 | 646 | 24.26% |
