La bourse ferme dans 4 h 46 min
CAC 40
8 256,72 +69,07 (+0,84 %) Euro Stoxx 50
5 094,53 +40,12 (+0,79 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0783 -0,0001 (-0,01 %) Gold future
2 384,50 +44,20 (+1,89 %) Bitcoin EUR
58 435,64 +1 776,29 (+3,14 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:170.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00170000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 14.45 | 0.00 | 0.00 | 0.00 | - | 56,121 | 0 | 0.00% |
| AAPL240517C00170000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 14.66 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 0.00% |
| AAPL240524C00170000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 14.80 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AAPL240531C00170000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 14.94 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| AAPL240607C00170000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 15.21 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL240614C00170000 | 2024-05-09 2:12PM EDT | 2024-06-14 | 15.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240621C00170000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 16.25 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| AAPL240628C00170000 | 2024-05-09 2:43PM EDT | 2024-06-28 | 16.52 | 0.00 | 0.00 | 0.00 | - | 36 | - | 0.00% |
| AAPL240719C00170000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 17.42 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| AAPL240816C00170000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 19.11 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| AAPL240920C00170000 | 2024-05-09 3:01PM EDT | 2024-09-20 | 20.52 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AAPL241018C00170000 | 2024-05-09 2:31PM EDT | 2024-10-18 | 21.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241115C00170000 | 2024-05-09 3:55PM EDT | 2024-11-15 | 23.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241220C00170000 | 2024-05-09 3:35PM EDT | 2024-12-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL250117C00170000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 25.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAPL250321C00170000 | 2024-05-09 3:49PM EDT | 2025-03-21 | 28.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL250620C00170000 | 2024-05-09 3:47PM EDT | 2025-06-20 | 31.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250919C00170000 | 2024-05-09 2:59PM EDT | 2025-09-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00170000 | 2024-05-09 1:27PM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00170000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 37.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL260618C00170000 | 2024-05-09 2:43PM EDT | 2026-06-18 | 41.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL261218C00170000 | 2024-05-09 3:54PM EDT | 2026-12-18 | 45.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00170000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,664 | 0 | 25.00% |
| AAPL240517P00170000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,444 | 0 | 12.50% |
| AAPL240524P00170000 | 2024-05-09 3:40PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,415 | 0 | 12.50% |
| AAPL240531P00170000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 6.25% |
| AAPL240607P00170000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,022 | 0 | 6.25% |
| AAPL240614P00170000 | 2024-05-09 3:54PM EDT | 2024-06-14 | 0.69 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| AAPL240621P00170000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,651 | 0 | 6.25% |
| AAPL240628P00170000 | 2024-05-09 3:53PM EDT | 2024-06-28 | 0.92 | 0.00 | 0.00 | 0.00 | - | 84 | - | 6.25% |
| AAPL240719P00170000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 3.13% |
| AAPL240816P00170000 | 2024-05-09 3:43PM EDT | 2024-08-16 | 2.36 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| AAPL240920P00170000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| AAPL241018P00170000 | 2024-05-09 2:58PM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| AAPL241115P00170000 | 2024-05-09 2:31PM EDT | 2024-11-15 | 4.65 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| AAPL241220P00170000 | 2024-05-09 3:26PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AAPL250117P00170000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 5.66 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| AAPL250321P00170000 | 2024-05-09 12:31PM EDT | 2025-03-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL250620P00170000 | 2024-05-09 3:41PM EDT | 2025-06-20 | 8.57 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 1.56% |
| AAPL250919P00170000 | 2024-05-09 2:44PM EDT | 2025-09-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 1.56% |
| AAPL251219P00170000 | 2024-05-09 11:31AM EDT | 2025-12-19 | 11.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AAPL260116P00170000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 1.56% |
| AAPL260618P00170000 | 2024-05-09 2:15PM EDT | 2026-06-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL261218P00170000 | 2024-05-08 1:59PM EDT | 2026-12-18 | 15.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
