Marchés français ouverture 5 h 7 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 930,29 -529,79 (-1,38 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 139,94 -61,33 (-0,36 %) Bitcoin EUR
60 086,27 -2 314,07 (-3,71 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 2024-04-26 | 44.86 | 38.35 | 39.85 | 0.00 | - | 3 | 6 | 159.38% |
| AAPL240503C00130000 | 2024-04-22 12:17PM EDT | 2024-05-03 | 36.00 | 38.75 | 39.80 | 0.00 | - | 1 | 5 | 89.84% |
| AAPL240510C00130000 | 2024-04-16 12:16PM EDT | 2024-05-10 | 40.01 | 38.85 | 40.05 | 0.00 | - | 4 | 3 | 74.12% |
| AAPL240517C00130000 | 2024-04-24 3:25PM EDT | 2024-05-17 | 39.39 | 39.00 | 40.25 | +2.94 | +8.07% | 2 | 41 | 66.31% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 2024-05-24 | 37.20 | 39.20 | 40.35 | 0.00 | - | 1 | 2 | 60.96% |
| AAPL240621C00130000 | 2024-04-24 2:52PM EDT | 2024-06-21 | 39.50 | 39.75 | 40.70 | +1.63 | +4.30% | 5 | 4,169 | 53.69% |
| AAPL240719C00130000 | 2024-04-22 2:16PM EDT | 2024-07-19 | 39.05 | 40.55 | 41.40 | 0.00 | - | 1 | 422 | 48.91% |
| AAPL240816C00130000 | 2024-04-24 12:38PM EDT | 2024-08-16 | 41.39 | 41.20 | 42.10 | +3.28 | +8.61% | 1 | 324 | 46.22% |
| AAPL240920C00130000 | 2024-04-24 12:38PM EDT | 2024-09-20 | 42.23 | 42.00 | 42.60 | +1.78 | +4.40% | 1 | 509 | 42.60% |
| AAPL241018C00130000 | 2024-04-24 12:06PM EDT | 2024-10-18 | 43.28 | 42.65 | 43.40 | -0.27 | -0.62% | 10 | 49 | 42.11% |
| AAPL241115C00130000 | 2024-04-22 1:57PM EDT | 2024-11-15 | 42.20 | 43.75 | 44.15 | 0.00 | - | 2 | 31 | 41.62% |
| AAPL241220C00130000 | 2024-04-24 3:23PM EDT | 2024-12-20 | 44.70 | 44.55 | 45.20 | +2.80 | +6.68% | 2 | 143 | 41.54% |
| AAPL250117C00130000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 45.65 | 45.20 | 45.95 | +2.15 | +4.94% | 6 | 8,351 | 41.32% |
| AAPL250321C00130000 | 2024-04-24 12:58PM EDT | 2025-03-21 | 46.55 | 46.95 | 47.35 | +1.25 | +2.76% | 2 | 192 | 40.43% |
| AAPL250620C00130000 | 2024-04-23 2:25PM EDT | 2025-06-20 | 47.45 | 48.95 | 49.60 | 0.00 | - | 1 | 906 | 40.24% |
| AAPL250919C00130000 | 2024-04-02 12:44PM EDT | 2025-09-19 | 51.51 | 50.80 | 51.55 | 0.00 | - | 22 | 22 | 39.87% |
| AAPL251219C00130000 | 2024-04-24 12:04PM EDT | 2025-12-19 | 53.33 | 52.80 | 53.60 | +3.33 | +6.66% | 7 | 498 | 39.95% |
| AAPL260116C00130000 | 2024-04-24 1:27PM EDT | 2026-01-16 | 53.40 | 53.40 | 54.00 | +1.45 | +2.79% | 2 | 569 | 39.66% |
| AAPL260618C00130000 | 2024-04-22 11:23AM EDT | 2026-06-18 | 54.00 | 56.05 | 57.15 | 0.00 | - | 10 | 211 | 39.80% |
| AAPL261218C00130000 | 2024-04-24 9:33AM EDT | 2026-12-18 | 58.50 | 58.65 | 61.10 | +1.25 | +2.18% | 10 | 91 | 40.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 118.75% |
| AAPL240503P00130000 | 2024-04-24 1:14PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 41 | 333 | 61.72% |
| AAPL240510P00130000 | 2024-04-24 11:38AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 19 | 103 | 52.34% |
| AAPL240517P00130000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 46 | 3,841 | 47.07% |
| AAPL240524P00130000 | 2024-04-24 1:48PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 3 | 41 | 43.07% |
| AAPL240531P00130000 | 2024-04-24 3:07PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.14 | 0.00 | - | 34 | 420 | 40.23% |
| AAPL240621P00130000 | 2024-04-24 3:34PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 108 | 17,538 | 34.77% |
| AAPL240719P00130000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 0.38 | 0.36 | 0.39 | -0.06 | -13.64% | 7 | 4,181 | 31.40% |
| AAPL240816P00130000 | 2024-04-24 3:48PM EDT | 2024-08-16 | 0.63 | 0.61 | 0.66 | -0.11 | -14.86% | 18 | 888 | 30.37% |
| AAPL240920P00130000 | 2024-04-24 2:02PM EDT | 2024-09-20 | 0.84 | 0.83 | 0.86 | -0.12 | -12.50% | 66 | 8,660 | 28.20% |
| AAPL241018P00130000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 1.10 | 1.07 | 1.14 | -0.15 | -12.00% | 21 | 3,321 | 27.71% |
| AAPL241115P00130000 | 2024-04-24 11:18AM EDT | 2024-11-15 | 1.52 | 1.45 | 1.50 | -0.18 | -10.59% | 7 | 2,756 | 27.68% |
| AAPL241220P00130000 | 2024-04-24 2:40PM EDT | 2024-12-20 | 1.83 | 1.76 | 1.85 | -0.14 | -7.11% | 7 | 5,975 | 27.14% |
| AAPL250117P00130000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 1.98 | 1.97 | 2.08 | -0.28 | -12.39% | 73 | 21,246 | 26.59% |
| AAPL250321P00130000 | 2024-04-24 12:35PM EDT | 2025-03-21 | 2.65 | 2.60 | 2.67 | -0.33 | -11.07% | 65 | 5,120 | 25.88% |
| AAPL250620P00130000 | 2024-04-19 12:54PM EDT | 2025-06-20 | 4.46 | 3.45 | 3.60 | 0.00 | - | 1 | 4,096 | 25.39% |
| AAPL250919P00130000 | 2024-04-19 11:29AM EDT | 2025-09-19 | 5.30 | 4.30 | 4.45 | 0.00 | - | 1 | 173 | 24.90% |
| AAPL251219P00130000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 5.15 | 4.95 | 5.30 | -0.54 | -9.49% | 9 | 3,318 | 24.59% |
| AAPL260116P00130000 | 2024-04-24 2:07PM EDT | 2026-01-16 | 5.35 | 5.30 | 5.45 | -0.54 | -9.17% | 4 | 1,665 | 24.31% |
| AAPL260618P00130000 | 2024-04-22 2:50PM EDT | 2026-06-18 | 7.19 | 6.45 | 6.65 | 0.00 | - | 1 | 391 | 23.73% |
| AAPL261218P00130000 | 2024-04-23 12:21PM EDT | 2026-12-18 | 8.15 | 7.35 | 8.55 | -0.22 | -2.63% | 1 | 907 | 23.96% |
