La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 257,83 +172,03 (+0,45 %) EUR/USD
1,0692 -0,0041 (-0,38 %) Gold future
2 347,10 +4,60 (+0,20 %) Bitcoin EUR
59 386,62 -519,57 (-0,87 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:17PM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 159.38% |
| AAPL240503C00220000 | 2024-04-26 11:15AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,193 | 56.25% |
| AAPL240510C00220000 | 2024-04-26 11:08AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 42 | 266 | 48.83% |
| AAPL240517C00220000 | 2024-04-26 11:27AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 32,133 | 40.23% |
| AAPL240524C00220000 | 2024-04-26 11:28AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | 0.00 | - | 11 | 35 | 36.33% |
| AAPL240531C00220000 | 2024-04-26 10:47AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 200 | 28 | 33.40% |
| AAPL240621C00220000 | 2024-04-26 11:20AM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 236 | 71,008 | 29.00% |
| AAPL240719C00220000 | 2024-04-26 11:53AM EDT | 2024-07-19 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 18 | 4,462 | 25.15% |
| AAPL240816C00220000 | 2024-04-26 10:57AM EDT | 2024-08-16 | 0.29 | 0.28 | 0.32 | 0.00 | - | 73 | 18,592 | 24.61% |
| AAPL240920C00220000 | 2024-04-26 12:00PM EDT | 2024-09-20 | 0.49 | 0.48 | 0.50 | -0.01 | -1.96% | 113 | 24,255 | 23.32% |
| AAPL241018C00220000 | 2024-04-26 9:43AM EDT | 2024-10-18 | 0.68 | 0.69 | 0.72 | +0.01 | +1.49% | 3 | 3,332 | 23.00% |
| AAPL241115C00220000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 1.12 | 1.09 | 1.13 | 0.00 | - | 14 | 2,106 | 23.62% |
| AAPL241220C00220000 | 2024-04-26 11:03AM EDT | 2024-12-20 | 1.59 | 1.51 | 1.55 | +0.09 | +6.00% | 31 | 11,432 | 23.59% |
| AAPL250117C00220000 | 2024-04-26 11:14AM EDT | 2025-01-17 | 1.92 | 1.93 | 1.97 | +0.01 | +0.52% | 144 | 19,790 | 23.80% |
| AAPL250321C00220000 | 2024-04-26 11:54AM EDT | 2025-03-21 | 3.20 | 3.10 | 3.20 | +0.10 | +3.23% | 8 | 541 | 24.73% |
| AAPL250620C00220000 | 2024-04-26 11:16AM EDT | 2025-06-20 | 5.15 | 5.05 | 5.20 | +0.12 | +2.39% | 17 | 4,287 | 25.89% |
| AAPL250919C00220000 | 2024-04-26 9:58AM EDT | 2025-09-19 | 7.05 | 7.05 | 7.20 | +0.50 | +7.63% | 2 | 358 | 26.67% |
| AAPL251219C00220000 | 2024-04-25 2:22PM EDT | 2025-12-19 | 9.05 | 9.15 | 9.45 | 0.00 | - | 5 | 2,640 | 27.65% |
| AAPL260116C00220000 | 2024-04-26 10:12AM EDT | 2026-01-16 | 10.00 | 9.75 | 9.90 | +0.25 | +2.56% | 2 | 9,418 | 27.61% |
| AAPL260618C00220000 | 2024-04-23 3:34PM EDT | 2026-06-18 | 12.30 | 13.20 | 13.45 | 0.00 | - | 8 | 1,348 | 28.72% |
| AAPL261218C00220000 | 2024-04-26 9:30AM EDT | 2026-12-18 | 16.62 | 16.80 | 17.15 | -0.08 | -0.48% | 1 | 427 | 29.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00220000 | 2024-04-15 12:11PM EDT | 2024-05-17 | 44.00 | 49.30 | 49.80 | 0.00 | - | 2 | 0 | 52.93% |
| AAPL240621P00220000 | 2024-04-25 3:04PM EDT | 2024-06-21 | 50.10 | 49.10 | 50.05 | 0.00 | - | 21 | 4 | 37.35% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 2024-07-19 | 50.50 | 49.35 | 49.60 | 0.00 | - | 1 | 0 | 21.00% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 49.20 | 49.95 | 0.00 | - | 39 | 0 | 25.46% |
| AAPL240920P00220000 | 2024-04-11 10:14AM EDT | 2024-09-20 | 51.40 | 49.15 | 49.90 | 0.00 | - | 1 | 0 | 21.73% |
| AAPL241018P00220000 | 2024-02-14 3:37PM EDT | 2024-10-18 | 36.87 | 46.60 | 49.60 | 0.00 | - | 10 | 0 | 14.84% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-04-08 12:45PM EDT | 2024-12-20 | 51.20 | 49.20 | 49.90 | 0.00 | - | 20 | 0 | 17.15% |
| AAPL250117P00220000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 50.40 | 49.15 | 49.95 | 0.00 | - | 2,620 | 413 | 16.63% |
| AAPL250321P00220000 | 2024-04-15 1:28PM EDT | 2025-03-21 | 45.00 | 49.05 | 51.40 | 0.00 | - | 1 | 5 | 21.05% |
| AAPL250620P00220000 | 2024-04-23 10:00AM EDT | 2025-06-20 | 53.94 | 48.95 | 50.45 | 0.00 | - | 3 | 3 | 15.63% |
| AAPL250919P00220000 | 2024-04-10 11:06AM EDT | 2025-09-19 | 52.10 | 49.30 | 50.50 | 0.00 | - | 1 | 1 | 14.36% |
| AAPL251219P00220000 | 2024-04-23 10:22AM EDT | 2025-12-19 | 53.80 | 49.30 | 51.10 | 0.00 | - | 1 | 1,476 | 14.89% |
| AAPL260116P00220000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 50.46 | 49.20 | 50.40 | 0.00 | - | 1 | 115 | 12.65% |
| AAPL260618P00220000 | 2024-04-05 3:16PM EDT | 2026-06-18 | 50.98 | 49.35 | 51.80 | 0.00 | - | 2 | 8 | 14.47% |
| AAPL261218P00220000 | 2024-04-22 9:58AM EDT | 2026-12-18 | 55.00 | 50.60 | 51.55 | 0.00 | - | 1 | 3 | 12.62% |
