La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 003,02 +1 539,65 (+2,63 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00195000 | 2024-04-19 3:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 9,481 | 43.75% |
| AAPL240503C00195000 | 2024-04-19 3:27PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 127 | 3,146 | 38.28% |
| AAPL240510C00195000 | 2024-04-19 3:34PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 658 | 3,451 | 33.01% |
| AAPL240517C00195000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 1,798 | 25,427 | 30.62% |
| AAPL240524C00195000 | 2024-04-19 3:03PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.18 | -0.04 | -18.18% | 164 | 1,665 | 28.57% |
| AAPL240531C00195000 | 2024-04-19 1:16PM EDT | 2024-05-31 | 0.23 | 0.22 | 0.25 | -0.04 | -14.81% | 273 | 895 | 27.61% |
| AAPL240621C00195000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 0.57 | 0.53 | 0.56 | -0.10 | -14.93% | 1,726 | 32,278 | 26.54% |
| AAPL240719C00195000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 0.94 | 0.93 | 0.96 | -0.23 | -19.66% | 514 | 8,401 | 25.15% |
| AAPL240816C00195000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 1.60 | 1.57 | 1.65 | -0.30 | -15.79% | 789 | 58,815 | 25.60% |
| AAPL240920C00195000 | 2024-04-19 3:01PM EDT | 2024-09-20 | 2.27 | 2.21 | 2.34 | -0.41 | -15.30% | 317 | 12,576 | 25.17% |
| AAPL241018C00195000 | 2024-04-19 3:33PM EDT | 2024-10-18 | 2.89 | 2.82 | 2.94 | -0.38 | -11.62% | 352 | 1,353 | 25.08% |
| AAPL241115C00195000 | 2024-04-19 3:50PM EDT | 2024-11-15 | 3.94 | 3.85 | 4.00 | -0.41 | -9.43% | 28 | 809 | 26.26% |
| AAPL241220C00195000 | 2024-04-19 3:41PM EDT | 2024-12-20 | 4.75 | 4.70 | 4.85 | -0.65 | -12.04% | 1,216 | 7,833 | 26.33% |
| AAPL250117C00195000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 5.63 | 5.50 | 5.65 | -0.47 | -7.70% | 140 | 21,744 | 26.66% |
| AAPL250321C00195000 | 2024-04-19 2:00PM EDT | 2025-03-21 | 7.50 | 7.35 | 7.55 | -0.50 | -6.25% | 26 | 2,286 | 27.54% |
| AAPL250620C00195000 | 2024-04-19 3:58PM EDT | 2025-06-20 | 10.22 | 10.10 | 10.30 | -0.58 | -5.37% | 230 | 3,308 | 28.68% |
| AAPL250919C00195000 | 2024-04-19 11:59AM EDT | 2025-09-19 | 12.40 | 12.60 | 12.85 | -1.30 | -9.49% | 13 | 398 | 29.48% |
| AAPL251219C00195000 | 2024-04-19 1:03PM EDT | 2025-12-19 | 15.37 | 15.05 | 15.45 | -0.43 | -2.72% | 27 | 2,120 | 30.36% |
| AAPL260116C00195000 | 2024-04-19 12:49PM EDT | 2026-01-16 | 15.87 | 15.75 | 16.00 | -0.69 | -4.17% | 92 | 5,859 | 30.33% |
| AAPL260618C00195000 | 2024-04-19 3:38PM EDT | 2026-06-18 | 19.63 | 19.40 | 19.90 | -0.85 | -4.15% | 89 | 652 | 31.32% |
| AAPL261218C00195000 | 2024-04-19 2:03PM EDT | 2026-12-18 | 23.18 | 22.00 | 25.30 | -1.44 | -5.85% | 130 | 245 | 33.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00195000 | 2024-04-19 12:10PM EDT | 2024-04-26 | 30.40 | 29.70 | 30.40 | +3.37 | +12.47% | 1 | 1 | 52.73% |
| AAPL240503P00195000 | 2024-04-16 12:10PM EDT | 2024-05-03 | 25.70 | 29.60 | 30.60 | 0.00 | - | 6 | 0 | 57.23% |
| AAPL240510P00195000 | 2024-04-17 10:37AM EDT | 2024-05-10 | 29.03 | 29.55 | 30.45 | +4.00 | +15.98% | 10 | 0 | 43.85% |
| AAPL240517P00195000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 29.90 | 29.60 | 30.50 | +2.10 | +7.55% | 93 | 25 | 38.87% |
| AAPL240524P00195000 | 2024-04-19 3:43PM EDT | 2024-05-24 | 30.25 | 29.60 | 30.60 | +4.25 | +16.35% | 13 | 0 | 36.21% |
| AAPL240531P00195000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 26.49 | 29.50 | 30.80 | 0.00 | - | 17 | 0 | 35.38% |
| AAPL240621P00195000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 30.12 | 29.55 | 30.45 | +1.97 | +7.00% | 78 | 6,860 | 25.34% |
| AAPL240719P00195000 | 2024-04-19 3:10PM EDT | 2024-07-19 | 30.02 | 29.60 | 30.50 | +2.51 | +9.12% | 29 | 553 | 21.58% |
| AAPL240816P00195000 | 2024-04-19 3:00PM EDT | 2024-08-16 | 30.15 | 29.80 | 30.65 | +1.51 | +5.27% | 35 | 1,159 | 20.02% |
| AAPL240920P00195000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 30.37 | 29.90 | 31.55 | +1.77 | +6.19% | 69 | 5,365 | 22.12% |
| AAPL241018P00195000 | 2024-04-19 11:21AM EDT | 2024-10-18 | 30.51 | 30.10 | 30.85 | +8.28 | +37.25% | 10 | 14 | 17.29% |
| AAPL241115P00195000 | 2024-04-03 12:05PM EDT | 2024-11-15 | 26.10 | 30.30 | 31.10 | 0.00 | - | 3 | 30 | 17.21% |
| AAPL241220P00195000 | 2024-04-19 1:32PM EDT | 2024-12-20 | 30.97 | 30.55 | 32.30 | +7.77 | +33.49% | 2 | 3,319 | 19.87% |
| AAPL250117P00195000 | 2024-04-18 3:35PM EDT | 2025-01-17 | 29.31 | 30.80 | 32.80 | 0.00 | - | 11 | 8,841 | 20.16% |
| AAPL250321P00195000 | 2024-04-16 9:53AM EDT | 2025-03-21 | 25.74 | 30.90 | 33.55 | 0.00 | - | 40 | 77 | 19.84% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 32.50 | 31.35 | 34.45 | +3.11 | +10.58% | 111 | 413 | 19.27% |
| AAPL250919P00195000 | 2024-03-19 2:41PM EDT | 2025-09-19 | 25.40 | 31.10 | 32.20 | 0.00 | - | 12 | 99 | 13.50% |
| AAPL251219P00195000 | 2024-04-19 11:24AM EDT | 2025-12-19 | 34.02 | 33.15 | 35.20 | +5.40 | +18.87% | 9 | 2,389 | 17.25% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 27.84 | 33.85 | 36.00 | 0.00 | - | 10 | 671 | 17.98% |
| AAPL260618P00195000 | 2024-04-16 10:57AM EDT | 2026-06-18 | 32.65 | 34.65 | 37.20 | 0.00 | - | 1 | 85 | 17.59% |
