Marchés français ouverture 6 h 15 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
37 821,71 -140,09 (-0,37 %) EUR/USD
1,0671 -0,0003 (-0,03 %) HANG SENG
16 251,84 +2,87 (+0,02 %) Bitcoin EUR
57 403,14 -2 423,23 (-4,05 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00165000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 3.57 | 3.50 | 3.65 | -1.45 | -28.88% | 1,893 | 4,216 | 35.74% |
| AAPL240426C00165000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 4.87 | 4.70 | 4.80 | -1.14 | -18.97% | 1,256 | 1,673 | 29.43% |
| AAPL240503C00165000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 6.70 | 6.60 | 6.75 | -1.19 | -15.08% | 114 | 1,228 | 36.76% |
| AAPL240510C00165000 | 2024-04-17 3:55PM EDT | 2024-05-10 | 7.28 | 7.05 | 7.25 | -1.08 | -12.92% | 416 | 465 | 33.73% |
| AAPL240517C00165000 | 2024-04-17 3:45PM EDT | 2024-05-17 | 7.75 | 7.60 | 7.70 | -0.80 | -9.36% | 593 | 3,850 | 31.95% |
| AAPL240524C00165000 | 2024-04-17 3:42PM EDT | 2024-05-24 | 8.25 | 7.95 | 8.20 | -0.75 | -8.33% | 195 | 141 | 31.18% |
| AAPL240531C00165000 | 2024-04-17 3:28PM EDT | 2024-05-31 | 8.52 | 8.20 | 8.55 | -1.13 | -11.71% | 42 | 78 | 30.13% |
| AAPL240621C00165000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 10.05 | 9.90 | 10.05 | -1.05 | -9.46% | 774 | 7,533 | 30.21% |
| AAPL240719C00165000 | 2024-04-17 3:53PM EDT | 2024-07-19 | 11.60 | 11.30 | 11.45 | -0.75 | -6.07% | 65 | 3,207 | 29.48% |
| AAPL240816C00165000 | 2024-04-17 3:53PM EDT | 2024-08-16 | 13.15 | 12.80 | 13.00 | -0.85 | -6.07% | 177 | 894 | 29.94% |
| AAPL240920C00165000 | 2024-04-17 3:42PM EDT | 2024-09-20 | 14.50 | 14.25 | 14.50 | -0.90 | -5.84% | 156 | 1,167 | 29.85% |
| AAPL241018C00165000 | 2024-04-17 2:41PM EDT | 2024-10-18 | 15.65 | 15.45 | 15.70 | -1.00 | -6.01% | 10 | 261 | 30.05% |
| AAPL241115C00165000 | 2024-04-17 2:34PM EDT | 2024-11-15 | 17.35 | 16.90 | 17.15 | -1.10 | -5.96% | 101 | 455 | 30.89% |
| AAPL241220C00165000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 18.45 | 18.30 | 18.55 | -1.20 | -6.11% | 20 | 1,631 | 31.20% |
| AAPL250117C00165000 | 2024-04-17 3:57PM EDT | 2025-01-17 | 19.50 | 19.25 | 19.55 | -1.15 | -5.57% | 117 | 10,058 | 31.32% |
| AAPL250321C00165000 | 2024-04-17 3:59PM EDT | 2025-03-21 | 21.75 | 21.60 | 21.95 | -1.20 | -5.23% | 7 | 1,109 | 32.05% |
| AAPL250620C00165000 | 2024-04-17 3:48PM EDT | 2025-06-20 | 25.00 | 24.60 | 25.10 | -0.90 | -3.47% | 18 | 993 | 32.89% |
| AAPL250919C00165000 | 2024-04-17 3:41PM EDT | 2025-09-19 | 27.50 | 27.40 | 27.85 | -1.10 | -3.85% | 19 | 172 | 33.41% |
| AAPL251219C00165000 | 2024-04-17 1:34PM EDT | 2025-12-19 | 30.63 | 29.95 | 30.50 | -0.12 | -0.39% | 2 | 2,733 | 33.97% |
| AAPL260116C00165000 | 2024-04-17 2:15PM EDT | 2026-01-16 | 31.04 | 30.75 | 31.20 | -1.16 | -3.60% | 19 | 654 | 34.04% |
| AAPL260618C00165000 | 2024-04-16 3:47PM EDT | 2026-06-18 | 35.80 | 34.45 | 35.10 | 0.00 | - | 32 | 414 | 34.68% |
| AAPL261218C00165000 | 2024-04-17 3:52PM EDT | 2026-12-18 | 38.64 | 36.00 | 40.35 | -1.06 | -2.67% | 25 | 114 | 36.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00165000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.39 | 0.39 | 0.40 | -0.06 | -13.33% | 20,681 | 33,194 | 29.00% |
| AAPL240426P00165000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 1.45 | 1.43 | 1.48 | +0.13 | +9.85% | 5,144 | 7,233 | 26.10% |
| AAPL240503P00165000 | 2024-04-17 3:58PM EDT | 2024-05-03 | 3.11 | 3.05 | 3.15 | +0.47 | +17.80% | 938 | 4,500 | 32.30% |
| AAPL240510P00165000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 3.45 | 3.55 | 3.65 | +0.31 | +9.87% | 627 | 2,751 | 30.04% |
| AAPL240517P00165000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 4.01 | 3.95 | 4.05 | +0.42 | +11.70% | 4,246 | 21,488 | 28.47% |
| AAPL240524P00165000 | 2024-04-17 3:49PM EDT | 2024-05-24 | 4.25 | 4.25 | 4.45 | +0.50 | +13.33% | 312 | 1,225 | 27.56% |
| AAPL240531P00165000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 4.40 | 4.45 | 4.60 | +0.55 | +14.29% | 115 | 168 | 25.95% |
| AAPL240621P00165000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 5.52 | 5.50 | 5.60 | +0.42 | +8.24% | 583 | 26,015 | 24.98% |
| AAPL240719P00165000 | 2024-04-17 3:05PM EDT | 2024-07-19 | 6.20 | 6.25 | 6.35 | +0.40 | +6.90% | 660 | 11,289 | 23.16% |
| AAPL240816P00165000 | 2024-04-17 1:14PM EDT | 2024-08-16 | 7.10 | 7.20 | 7.35 | +0.35 | +5.19% | 208 | 9,075 | 22.95% |
| AAPL240920P00165000 | 2024-04-17 12:44PM EDT | 2024-09-20 | 8.10 | 7.95 | 8.15 | +0.48 | +6.30% | 29 | 9,216 | 22.08% |
| AAPL241018P00165000 | 2024-04-17 3:11PM EDT | 2024-10-18 | 8.63 | 8.55 | 8.85 | +0.69 | +8.69% | 78 | 4,022 | 21.83% |
| AAPL241115P00165000 | 2024-04-17 12:17PM EDT | 2024-11-15 | 9.25 | 9.45 | 9.75 | -0.05 | -0.54% | 2 | 1,251 | 22.13% |
| AAPL241220P00165000 | 2024-04-17 12:42PM EDT | 2024-12-20 | 10.15 | 10.15 | 10.35 | +0.51 | +5.29% | 6 | 9,802 | 21.61% |
| AAPL250117P00165000 | 2024-04-17 3:21PM EDT | 2025-01-17 | 10.65 | 10.50 | 10.80 | +0.65 | +6.50% | 328 | 13,955 | 21.27% |
| AAPL250321P00165000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 11.78 | 11.75 | 12.00 | +0.53 | +4.71% | 34 | 8,663 | 21.09% |
| AAPL250620P00165000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 13.40 | 13.40 | 13.50 | +0.66 | +5.18% | 11 | 4,510 | 20.82% |
| AAPL250919P00165000 | 2024-04-17 12:40PM EDT | 2025-09-19 | 14.35 | 14.55 | 14.95 | +1.42 | +10.98% | 35 | 225 | 20.76% |
| AAPL251219P00165000 | 2024-04-17 3:59PM EDT | 2025-12-19 | 16.00 | 15.70 | 16.25 | +1.60 | +11.11% | 7 | 2,244 | 20.69% |
| AAPL260116P00165000 | 2024-04-17 2:32PM EDT | 2026-01-16 | 15.99 | 15.95 | 16.50 | +0.24 | +1.52% | 6 | 3,546 | 20.52% |
| AAPL260618P00165000 | 2024-04-17 11:07AM EDT | 2026-06-18 | 17.45 | 17.50 | 18.30 | +0.08 | +0.46% | 52 | 2,624 | 20.29% |
| AAPL261218P00165000 | 2024-04-17 12:33PM EDT | 2026-12-18 | 19.00 | 17.70 | 19.55 | +1.50 | +8.57% | 1 | 26 | 19.46% |
