Marchés français ouverture 25 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0725 +0,0024 (+0,23 %) HANG SENG
17 245,97 +44,70 (+0,26 %) Bitcoin EUR
60 006,97 -2 134,93 (-3,44 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 2024-04-26 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240503C00135000 | 2024-04-09 9:33AM EDT | 2024-05-03 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 2024-05-10 | 34.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517C00135000 | 2024-04-23 3:17PM EDT | 2024-05-17 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00135000 | 2024-04-24 2:30PM EDT | 2024-06-21 | 35.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL240719C00135000 | 2024-04-23 9:41AM EDT | 2024-07-19 | 33.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00135000 | 2024-04-19 10:24AM EDT | 2024-08-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00135000 | 2024-04-22 10:13AM EDT | 2024-09-20 | 34.91 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL241018C00135000 | 2024-04-19 1:04PM EDT | 2024-10-18 | 35.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL241115C00135000 | 2024-04-22 11:06AM EDT | 2024-11-15 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00135000 | 2024-04-23 3:30PM EDT | 2024-12-20 | 38.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00135000 | 2024-04-24 10:41AM EDT | 2025-01-17 | 40.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00135000 | 2024-04-24 2:44PM EDT | 2025-03-21 | 42.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00135000 | 2024-04-24 3:42PM EDT | 2025-06-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250919C00135000 | 2024-04-24 11:42AM EDT | 2025-09-19 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00135000 | 2024-04-18 9:38AM EDT | 2025-12-19 | 49.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00135000 | 2024-04-24 2:55PM EDT | 2026-01-16 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00135000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL261218C00135000 | 2024-04-24 3:38PM EDT | 2026-12-18 | 56.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240503P00135000 | 2024-04-24 12:07PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL240510P00135000 | 2024-04-24 1:56PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AAPL240517P00135000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AAPL240524P00135000 | 2024-04-23 2:02PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240531P00135000 | 2024-04-23 2:20PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAPL240621P00135000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL240719P00135000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAPL240816P00135000 | 2024-04-24 12:23PM EDT | 2024-08-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240920P00135000 | 2024-04-24 3:42PM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AAPL241018P00135000 | 2024-04-24 12:04PM EDT | 2024-10-18 | 1.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AAPL241115P00135000 | 2024-04-24 12:26PM EDT | 2024-11-15 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL241220P00135000 | 2024-04-24 2:21PM EDT | 2024-12-20 | 2.33 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AAPL250117P00135000 | 2024-04-24 2:46PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AAPL250321P00135000 | 2024-04-24 3:54PM EDT | 2025-03-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250620P00135000 | 2024-04-23 3:32PM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL250919P00135000 | 2024-04-11 1:51PM EDT | 2025-09-19 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00135000 | 2024-04-24 12:38PM EDT | 2025-12-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL260116P00135000 | 2024-04-24 9:51AM EDT | 2026-01-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260618P00135000 | 2024-04-18 12:46PM EDT | 2026-06-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL261218P00135000 | 2024-04-24 3:05PM EDT | 2026-12-18 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
