Marchés français ouverture 2 h 53 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 898,75 +270,27 (+0,72 %) EUR/USD
1,0724 -0,0009 (-0,09 %) HANG SENG
17 606,44 +321,90 (+1,86 %) Bitcoin EUR
60 021,48 +59,28 (+0,10 %)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 118.75% |
| AAPL240503C00205000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 111 | 839 | 48.83% |
| AAPL240510C00205000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 3,298 | 803 | 40.63% |
| AAPL240517C00205000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 547 | 7,794 | 34.28% |
| AAPL240524C00205000 | 2024-04-25 3:45PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.11 | +0.02 | +40.00% | 20 | 618 | 31.84% |
| AAPL240531C00205000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 182 | 143 | 28.17% |
| AAPL240621C00205000 | 2024-04-25 3:13PM EDT | 2024-06-21 | 0.26 | 0.27 | 0.29 | +0.03 | +13.04% | 205 | 23,887 | 26.61% |
| AAPL240719C00205000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 0.49 | 0.45 | 0.49 | +0.08 | +19.51% | 63 | 5,786 | 24.15% |
| AAPL240816C00205000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 0.88 | 0.88 | 0.96 | +0.13 | +17.33% | 35 | 6,166 | 24.39% |
| AAPL240920C00205000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 1.38 | 1.37 | 1.46 | +0.14 | +11.29% | 251 | 13,229 | 23.80% |
| AAPL241018C00205000 | 2024-04-25 11:01AM EDT | 2024-10-18 | 1.80 | 1.84 | 1.91 | +0.26 | +16.88% | 4 | 2,423 | 23.60% |
| AAPL241115C00205000 | 2024-04-25 3:51PM EDT | 2024-11-15 | 2.70 | 2.66 | 2.75 | +0.38 | +16.38% | 7 | 276 | 24.63% |
| AAPL241220C00205000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 3.40 | 3.40 | 3.50 | +0.25 | +7.94% | 138 | 5,545 | 24.77% |
| AAPL250117C00205000 | 2024-04-25 3:36PM EDT | 2025-01-17 | 4.05 | 4.10 | 4.20 | +0.25 | +6.58% | 80 | 15,709 | 25.10% |
| AAPL250321C00205000 | 2024-04-25 3:52PM EDT | 2025-03-21 | 5.85 | 5.75 | 5.95 | +0.35 | +6.36% | 12 | 7,493 | 26.04% |
| AAPL250620C00205000 | 2024-04-25 3:26PM EDT | 2025-06-20 | 8.50 | 8.35 | 8.55 | +1.05 | +14.09% | 97 | 6,181 | 27.24% |
| AAPL250919C00205000 | 2024-04-25 2:35PM EDT | 2025-09-19 | 10.43 | 10.75 | 10.95 | +0.03 | +0.29% | 1 | 424 | 28.00% |
| AAPL251219C00205000 | 2024-04-24 10:33AM EDT | 2025-12-19 | 12.70 | 13.15 | 13.50 | 0.00 | - | 1 | 1,065 | 28.93% |
| AAPL260116C00205000 | 2024-04-25 10:53AM EDT | 2026-01-16 | 13.32 | 13.65 | 14.15 | +0.07 | +0.53% | 59 | 849 | 29.04% |
| AAPL260618C00205000 | 2024-04-25 12:09PM EDT | 2026-06-18 | 17.15 | 17.50 | 17.95 | +0.10 | +0.59% | 13 | 6,808 | 30.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 2024-04-26 | 38.58 | 34.70 | 35.40 | 0.00 | - | 3 | 0 | 200.98% |
| AAPL240510P00205000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 29.45 | 34.55 | 35.55 | 0.00 | - | - | 0 | 56.25% |
| AAPL240517P00205000 | 2024-04-24 2:52PM EDT | 2024-05-17 | 36.75 | 34.65 | 35.45 | 0.00 | - | 30 | 8 | 44.14% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 2024-05-24 | 39.93 | 34.90 | 35.45 | 0.00 | - | 1 | 1 | 38.48% |
| AAPL240621P00205000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 35.45 | 34.80 | 35.65 | -0.20 | -0.56% | 1,511 | 302 | 30.13% |
| AAPL240719P00205000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 35.40 | 34.50 | 36.00 | -0.60 | -1.67% | 307 | 57 | 27.64% |
| AAPL240816P00205000 | 2024-04-25 2:36PM EDT | 2024-08-16 | 36.00 | 34.60 | 36.10 | -4.05 | -10.11% | 1 | 4 | 24.61% |
| AAPL240920P00205000 | 2024-04-24 3:43PM EDT | 2024-09-20 | 35.70 | 34.45 | 35.60 | 0.00 | - | 6,400 | 3,210 | 18.36% |
| AAPL241018P00205000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 37.00 | 33.70 | 35.80 | 0.00 | - | 1 | 0 | 18.13% |
| AAPL241115P00205000 | 2024-03-27 1:13PM EDT | 2024-11-15 | 33.29 | 34.50 | 35.55 | 0.00 | - | 1 | 0 | 15.32% |
| AAPL241220P00205000 | 2024-04-16 12:16PM EDT | 2024-12-20 | 35.61 | 34.80 | 36.15 | 0.00 | - | 1 | 603 | 17.16% |
| AAPL250117P00205000 | 2024-04-23 1:11PM EDT | 2025-01-17 | 38.70 | 34.70 | 36.30 | 0.00 | - | 3 | 3,358 | 16.82% |
| AAPL250321P00205000 | 2024-04-15 1:08PM EDT | 2025-03-21 | 31.34 | 34.30 | 36.50 | 0.00 | - | 1 | 20 | 15.78% |
| AAPL250620P00205000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 36.00 | 35.50 | 37.40 | -0.62 | -1.69% | 1 | 2,593 | 16.19% |
| AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 2025-09-19 | 36.70 | 36.55 | 38.90 | 0.00 | - | 2 | 81 | 17.48% |
| AAPL251219P00205000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 39.26 | 36.35 | 38.00 | 0.00 | - | 3 | 1,339 | 14.63% |
| AAPL260116P00205000 | 2024-04-12 3:13PM EDT | 2026-01-16 | 34.00 | 37.10 | 38.15 | 0.00 | - | 10 | 640 | 14.55% |
| AAPL260618P00205000 | 2024-04-24 1:31PM EDT | 2026-06-18 | 39.64 | 37.15 | 39.70 | 0.00 | - | 5 | 47 | 15.22% |
