La bourse ferme dans 6 h 15 min
CAC 40
8 037,85 +21,20 (+0,26 %) Euro Stoxx 50
4 968,84 +29,83 (+0,60 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0745 +0,0012 (+0,11 %) Gold future
2 360,90 +18,40 (+0,79 %) Bitcoin EUR
59 983,22 +313,54 (+0,53 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00175000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29,180 | 0 | 12.50% |
| AAPL240503C00175000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.84 | 0.00 | 0.00 | 0.00 | - | 8,682 | 0 | 6.25% |
| AAPL240510C00175000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3,389 | 0 | 3.13% |
| AAPL240517C00175000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5,181 | 0 | 3.13% |
| AAPL240524C00175000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| AAPL240531C00175000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 3.51 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 3.13% |
| AAPL240621C00175000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,958 | 0 | 1.56% |
| AAPL240719C00175000 | 2024-04-25 3:48PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 1.56% |
| AAPL240816C00175000 | 2024-04-25 3:53PM EDT | 2024-08-16 | 7.93 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 1.56% |
| AAPL240920C00175000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 1.56% |
| AAPL241018C00175000 | 2024-04-25 3:55PM EDT | 2024-10-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.78% |
| AAPL241115C00175000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 11.96 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.78% |
| AAPL241220C00175000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.78% |
| AAPL250117C00175000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| AAPL250321C00175000 | 2024-04-25 11:54AM EDT | 2025-03-21 | 15.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL250620C00175000 | 2024-04-25 1:33PM EDT | 2025-06-20 | 19.33 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| AAPL250919C00175000 | 2024-04-22 2:53PM EDT | 2025-09-19 | 20.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AAPL251219C00175000 | 2024-04-25 1:30PM EDT | 2025-12-19 | 24.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AAPL260116C00175000 | 2024-04-24 11:57AM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| AAPL260618C00175000 | 2024-04-25 2:51PM EDT | 2026-06-18 | 29.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| AAPL261218C00175000 | 2024-04-25 11:15AM EDT | 2026-12-18 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00175000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,481 | 0 | 0.00% |
| AAPL240503P00175000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 6.75 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| AAPL240510P00175000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 7.28 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| AAPL240517P00175000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 0.00% |
| AAPL240524P00175000 | 2024-04-25 3:18PM EDT | 2024-05-24 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240531P00175000 | 2024-04-25 1:32PM EDT | 2024-05-31 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621P00175000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 0.00% |
| AAPL240719P00175000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| AAPL240816P00175000 | 2024-04-25 3:37PM EDT | 2024-08-16 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00175000 | 2024-04-25 12:16PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL241018P00175000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 12.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAPL241115P00175000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL241220P00175000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL250117P00175000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 14.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AAPL250321P00175000 | 2024-04-25 2:25PM EDT | 2025-03-21 | 15.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00175000 | 2024-04-24 2:33PM EDT | 2025-06-20 | 17.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00175000 | 2024-04-23 9:40AM EDT | 2025-09-19 | 19.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL251219P00175000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00175000 | 2024-04-25 2:54PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618P00175000 | 2024-04-24 9:42AM EDT | 2026-06-18 | 22.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00175000 | 2024-04-24 2:06PM EDT | 2026-12-18 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
