Marchés français ouverture 6 h 43 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 0,00 (0,00 %) EUR/USD
1,0642 -0,0005 (-0,04 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 244,91 +1 824,42 (+3,18 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00180000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9,581 | 63,874 | 53.13% |
| AAPL240426C00180000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 10,595 | 37,780 | 26.86% |
| AAPL240503C00180000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.68 | 0.65 | 0.68 | -0.27 | -28.42% | 4,013 | 17,122 | 31.79% |
| AAPL240510C00180000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 0.95 | 0.93 | 0.97 | -0.33 | -25.78% | 1,373 | 3,643 | 29.35% |
| AAPL240517C00180000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.24 | 1.23 | 1.26 | -0.29 | -18.95% | 6,636 | 50,666 | 28.00% |
| AAPL240524C00180000 | 2024-04-18 3:48PM EDT | 2024-05-24 | 1.55 | 1.47 | 1.55 | -0.33 | -17.55% | 236 | 1,683 | 27.15% |
| AAPL240531C00180000 | 2024-04-18 3:57PM EDT | 2024-05-31 | 1.74 | 1.66 | 1.82 | -0.39 | -18.31% | 405 | 10,628 | 26.48% |
| AAPL240621C00180000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 2.93 | 2.86 | 2.91 | -0.32 | -9.85% | 2,035 | 39,052 | 26.66% |
| AAPL240719C00180000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 3.95 | 3.90 | 4.00 | -0.53 | -11.83% | 1,427 | 7,540 | 26.04% |
| AAPL240816C00180000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 5.30 | 5.25 | 5.35 | -0.45 | -7.83% | 335 | 3,785 | 26.72% |
| AAPL240920C00180000 | 2024-04-18 3:56PM EDT | 2024-09-20 | 6.53 | 6.50 | 6.65 | -0.57 | -8.03% | 652 | 17,470 | 26.72% |
| AAPL241018C00180000 | 2024-04-18 3:55PM EDT | 2024-10-18 | 7.55 | 7.55 | 7.70 | -0.64 | -7.81% | 243 | 2,261 | 26.93% |
| AAPL241115C00180000 | 2024-04-18 3:53PM EDT | 2024-11-15 | 9.05 | 8.95 | 9.15 | -0.60 | -6.22% | 9 | 968 | 28.05% |
| AAPL241220C00180000 | 2024-04-18 3:55PM EDT | 2024-12-20 | 10.20 | 10.20 | 10.35 | -0.65 | -5.99% | 107 | 9,633 | 28.23% |
| AAPL250117C00180000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 11.30 | 11.15 | 11.35 | -0.45 | -3.83% | 643 | 21,842 | 28.51% |
| AAPL250321C00180000 | 2024-04-18 3:07PM EDT | 2025-03-21 | 13.49 | 13.35 | 13.65 | -0.56 | -3.99% | 63 | 3,111 | 29.34% |
| AAPL250620C00180000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 16.40 | 16.45 | 16.75 | -0.80 | -4.65% | 29 | 5,437 | 30.34% |
| AAPL250919C00180000 | 2024-04-18 3:52PM EDT | 2025-09-19 | 19.57 | 19.25 | 19.55 | -2.51 | -11.37% | 68 | 421 | 31.08% |
| AAPL251219C00180000 | 2024-04-18 1:43PM EDT | 2025-12-19 | 21.80 | 21.95 | 22.35 | -1.90 | -8.02% | 39 | 8,734 | 31.92% |
| AAPL260116C00180000 | 2024-04-18 3:40PM EDT | 2026-01-16 | 23.00 | 22.75 | 23.10 | -0.50 | -2.13% | 61 | 5,395 | 32.06% |
| AAPL260618C00180000 | 2024-04-18 2:16PM EDT | 2026-06-18 | 26.60 | 26.45 | 27.05 | -0.74 | -2.71% | 176 | 1,170 | 32.83% |
| AAPL261218C00180000 | 2024-04-18 2:38PM EDT | 2026-12-18 | 30.00 | 30.20 | 30.75 | -1.25 | -4.00% | 27 | 374 | 33.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00180000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 12.95 | 12.40 | 13.70 | +1.15 | +9.75% | 14,423 | 4,684 | 77.34% |
| AAPL240426P00180000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 12.95 | 12.75 | 13.15 | +1.21 | +10.31% | 507 | 126 | 31.64% |
| AAPL240503P00180000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 13.30 | 13.15 | 13.40 | +0.85 | +6.83% | 376 | 2,613 | 28.13% |
| AAPL240510P00180000 | 2024-04-18 1:21PM EDT | 2024-05-10 | 13.75 | 13.25 | 13.85 | +1.20 | +9.56% | 24 | 268 | 28.54% |
| AAPL240517P00180000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 13.64 | 13.65 | 13.85 | +1.06 | +8.43% | 439 | 17,127 | 24.87% |
| AAPL240524P00180000 | 2024-04-18 3:37PM EDT | 2024-05-24 | 13.77 | 13.40 | 14.45 | +0.77 | +5.92% | 14 | 127 | 26.76% |
| AAPL240531P00180000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 14.32 | 13.50 | 14.50 | +2.42 | +20.34% | 41 | 26 | 24.79% |
| AAPL240621P00180000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 14.80 | 14.40 | 15.20 | +0.94 | +6.78% | 472 | 53,634 | 23.69% |
| AAPL240719P00180000 | 2024-04-18 3:21PM EDT | 2024-07-19 | 15.21 | 15.10 | 15.50 | +0.91 | +6.36% | 110 | 12,329 | 20.90% |
| AAPL240816P00180000 | 2024-04-18 3:54PM EDT | 2024-08-16 | 16.12 | 15.85 | 16.35 | +1.13 | +7.54% | 50 | 7,541 | 20.98% |
| AAPL240920P00180000 | 2024-04-18 2:58PM EDT | 2024-09-20 | 16.70 | 16.25 | 16.90 | +0.98 | +6.23% | 113 | 23,018 | 19.92% |
| AAPL241018P00180000 | 2024-04-17 2:28PM EDT | 2024-10-18 | 15.93 | 16.75 | 17.40 | 0.00 | - | 3 | 1,145 | 19.53% |
| AAPL241115P00180000 | 2024-04-16 2:07PM EDT | 2024-11-15 | 16.05 | 17.55 | 18.00 | 0.00 | - | 62 | 679 | 19.50% |
| AAPL241220P00180000 | 2024-04-18 2:29PM EDT | 2024-12-20 | 18.39 | 18.15 | 18.65 | +3.63 | +24.59% | 14 | 14,924 | 19.36% |
| AAPL250117P00180000 | 2024-04-18 3:32PM EDT | 2025-01-17 | 18.65 | 18.45 | 19.00 | +0.60 | +3.32% | 12 | 49,829 | 18.99% |
| AAPL250321P00180000 | 2024-04-18 1:14PM EDT | 2025-03-21 | 19.85 | 19.50 | 20.15 | +0.73 | +3.82% | 6 | 3,709 | 19.03% |
| AAPL250620P00180000 | 2024-04-18 1:47PM EDT | 2025-06-20 | 21.25 | 21.00 | 21.35 | +0.65 | +3.16% | 40 | 6,466 | 18.63% |
| AAPL250919P00180000 | 2024-04-17 3:53PM EDT | 2025-09-19 | 21.60 | 22.20 | 22.60 | 0.00 | - | 7 | 291 | 18.55% |
| AAPL251219P00180000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 20.74 | 23.25 | 23.70 | 0.00 | - | 3 | 5,636 | 18.42% |
| AAPL260116P00180000 | 2024-04-18 9:34AM EDT | 2026-01-16 | 23.10 | 23.60 | 23.95 | -0.05 | -0.22% | 10 | 3,300 | 18.30% |
| AAPL260618P00180000 | 2024-04-16 11:39AM EDT | 2026-06-18 | 25.18 | 25.20 | 25.50 | +0.68 | +2.78% | 1 | 844 | 18.04% |
| AAPL261218P00180000 | 2024-04-18 1:52PM EDT | 2026-12-18 | 25.70 | 25.50 | 27.10 | +0.20 | +0.78% | 1 | 34 | 17.74% |
