Marchés français ouverture 45 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
38 091,41 +129,61 (+0,34 %) EUR/USD
1,0688 +0,0014 (+0,13 %) HANG SENG
16 433,81 +181,97 (+1,12 %) Bitcoin EUR
57 302,82 -2 486,46 (-4,16 %)
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:150.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00150000 | 2024-04-17 3:23PM EDT | 2024-04-19 | 18.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240426C00150000 | 2024-04-17 1:36PM EDT | 2024-04-26 | 19.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL240503C00150000 | 2024-04-17 1:32PM EDT | 2024-05-03 | 19.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240510C00150000 | 2024-04-17 2:26PM EDT | 2024-05-10 | 19.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240517C00150000 | 2024-04-17 3:37PM EDT | 2024-05-17 | 19.65 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AAPL240524C00150000 | 2024-04-17 3:31PM EDT | 2024-05-24 | 19.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240531C00150000 | 2024-04-17 1:36PM EDT | 2024-05-31 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00150000 | 2024-04-17 2:34PM EDT | 2024-06-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| AAPL240719C00150000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816C00150000 | 2024-04-17 1:41PM EDT | 2024-08-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL240920C00150000 | 2024-04-17 3:11PM EDT | 2024-09-20 | 24.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL241018C00150000 | 2024-04-17 10:23AM EDT | 2024-10-18 | 27.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241115C00150000 | 2024-04-17 12:23PM EDT | 2024-11-15 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00150000 | 2024-04-17 3:56PM EDT | 2024-12-20 | 28.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250117C00150000 | 2024-04-17 3:41PM EDT | 2025-01-17 | 29.37 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL250321C00150000 | 2024-04-17 3:42PM EDT | 2025-03-21 | 31.43 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AAPL250620C00150000 | 2024-04-17 3:42PM EDT | 2025-06-20 | 34.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL250919C00150000 | 2024-04-17 3:58PM EDT | 2025-09-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3,025 | 0 | 0.00% |
| AAPL251219C00150000 | 2024-04-17 12:42PM EDT | 2025-12-19 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00150000 | 2024-04-17 12:42PM EDT | 2026-01-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL260618C00150000 | 2024-04-17 11:32AM EDT | 2026-06-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00150000 | 2024-04-17 11:46AM EDT | 2026-12-18 | 47.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00150000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 25.00% |
| AAPL240426P00150000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| AAPL240503P00150000 | 2024-04-17 3:32PM EDT | 2024-05-03 | 0.44 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| AAPL240510P00150000 | 2024-04-17 3:46PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| AAPL240517P00150000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 6.25% |
| AAPL240524P00150000 | 2024-04-17 3:02PM EDT | 2024-05-24 | 0.97 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| AAPL240531P00150000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 1.06 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| AAPL240621P00150000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 4,685 | 0 | 6.25% |
| AAPL240719P00150000 | 2024-04-17 3:58PM EDT | 2024-07-19 | 2.27 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| AAPL240816P00150000 | 2024-04-17 3:39PM EDT | 2024-08-16 | 3.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AAPL240920P00150000 | 2024-04-17 2:47PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| AAPL241018P00150000 | 2024-04-17 2:21PM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| AAPL241115P00150000 | 2024-04-17 3:44PM EDT | 2024-11-15 | 4.86 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AAPL241220P00150000 | 2024-04-17 3:09PM EDT | 2024-12-20 | 5.48 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| AAPL250117P00150000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 5.83 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| AAPL250321P00150000 | 2024-04-17 3:49PM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| AAPL250620P00150000 | 2024-04-16 3:01PM EDT | 2025-06-20 | 7.72 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| AAPL250919P00150000 | 2024-04-17 1:14PM EDT | 2025-09-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AAPL251219P00150000 | 2024-04-17 3:46PM EDT | 2025-12-19 | 10.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL260116P00150000 | 2024-04-17 2:32PM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL260618P00150000 | 2024-04-17 1:56PM EDT | 2026-06-18 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL261218P00150000 | 2024-04-17 2:39PM EDT | 2026-12-18 | 13.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
