La bourse ferme dans 6 h 56 min
CAC 40
8 120,67 +14,89 (+0,18 %) Euro Stoxx 50
5 027,38 +19,21 (+0,38 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0688 -0,0016 (-0,15 %) Gold future
2 331,00 -11,10 (-0,47 %) Bitcoin EUR
62 459,19 +598,65 (+0,97 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00200000 | 2024-04-22 10:04AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAPL240503C00200000 | 2024-04-23 3:18PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| AAPL240510C00200000 | 2024-04-23 3:56PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| AAPL240517C00200000 | 2024-04-23 3:39PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 12.50% |
| AAPL240524C00200000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AAPL240531C00200000 | 2024-04-23 3:49PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| AAPL240621C00200000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,314 | 0 | 12.50% |
| AAPL240719C00200000 | 2024-04-23 3:57PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,029 | 0 | 6.25% |
| AAPL240816C00200000 | 2024-04-23 3:57PM EDT | 2024-08-16 | 0.99 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 6.25% |
| AAPL240920C00200000 | 2024-04-23 3:45PM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 6.25% |
| AAPL241018C00200000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| AAPL241115C00200000 | 2024-04-23 12:58PM EDT | 2024-11-15 | 2.78 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| AAPL241220C00200000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| AAPL250117C00200000 | 2024-04-23 3:54PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 6.25% |
| AAPL250321C00200000 | 2024-04-23 3:58PM EDT | 2025-03-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 3.13% |
| AAPL250620C00200000 | 2024-04-23 3:51PM EDT | 2025-06-20 | 8.79 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| AAPL250919C00200000 | 2024-04-23 3:56PM EDT | 2025-09-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219C00200000 | 2024-04-23 11:54AM EDT | 2025-12-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL260116C00200000 | 2024-04-23 3:46PM EDT | 2026-01-16 | 14.35 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| AAPL260618C00200000 | 2024-04-23 3:59PM EDT | 2026-06-18 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL261218C00200000 | 2024-04-23 3:57PM EDT | 2026-12-18 | 21.87 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 2024-04-26 | 33.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240503P00200000 | 2024-04-23 10:44AM EDT | 2024-05-03 | 33.40 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| AAPL240510P00200000 | 2024-04-23 3:35PM EDT | 2024-05-10 | 33.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240517P00200000 | 2024-04-23 3:28PM EDT | 2024-05-17 | 33.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL240531P00200000 | 2024-04-12 1:20PM EDT | 2024-05-31 | 24.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240621P00200000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 33.20 | 0.00 | 0.00 | 0.00 | - | 8,936 | 0 | 0.00% |
| AAPL240719P00200000 | 2024-04-23 3:09PM EDT | 2024-07-19 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2,290 | 0 | 0.00% |
| AAPL240816P00200000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 34.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240920P00200000 | 2024-04-23 9:37AM EDT | 2024-09-20 | 34.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018P00200000 | 2024-04-18 10:06AM EDT | 2024-10-18 | 32.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00200000 | 2024-04-12 11:40AM EDT | 2024-11-15 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220P00200000 | 2024-04-22 1:16PM EDT | 2024-12-20 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00200000 | 2024-04-23 10:32AM EDT | 2025-01-17 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00200000 | 2024-04-19 11:53AM EDT | 2025-03-21 | 36.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL250620P00200000 | 2024-04-22 12:46PM EDT | 2025-06-20 | 35.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00200000 | 2024-03-21 3:41PM EDT | 2025-09-19 | 32.90 | 35.80 | 38.70 | 0.00 | - | 1 | 102 | 20.12% |
| AAPL251219P00200000 | 2024-04-19 3:48PM EDT | 2025-12-19 | 37.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260116P00200000 | 2024-04-22 3:54PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL260618P00200000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 38.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00200000 | 2024-04-19 2:49PM EDT | 2026-12-18 | 40.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
