Marchés français ouverture 8 h 53 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 029,61 -303,09 (-0,49 %)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 90.63% |
| AAPL240503C00225000 | 2024-04-23 2:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 483 | 56.25% |
| AAPL240510C00225000 | 2024-04-17 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 137 | 51.17% |
| AAPL240517C00225000 | 2024-04-22 12:50PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 2,660 | 41.80% |
| AAPL240524C00225000 | 2024-04-12 2:57PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 39.65% |
| AAPL240531C00225000 | 2024-04-17 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 36.91% |
| AAPL240621C00225000 | 2024-04-23 2:42PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | 0.00 | - | 541 | 32,947 | 30.37% |
| AAPL240719C00225000 | 2024-04-23 11:36AM EDT | 2024-07-19 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 3 | 2,938 | 26.76% |
| AAPL240816C00225000 | 2024-04-23 3:04PM EDT | 2024-08-16 | 0.18 | 0.15 | 0.20 | 0.00 | - | 23 | 6,380 | 25.68% |
| AAPL240920C00225000 | 2024-04-23 2:43PM EDT | 2024-09-20 | 0.28 | 0.26 | 0.30 | -0.01 | -3.45% | 114 | 19,423 | 23.98% |
| AAPL241018C00225000 | 2024-04-23 9:35AM EDT | 2024-10-18 | 0.43 | 0.37 | 0.44 | -0.01 | -2.27% | 3 | 621 | 23.52% |
| AAPL241115C00225000 | 2024-04-23 12:43PM EDT | 2024-11-15 | 0.68 | 0.66 | 0.71 | -0.02 | -2.86% | 6 | 594 | 23.95% |
| AAPL241220C00225000 | 2024-04-23 3:13PM EDT | 2024-12-20 | 0.95 | 0.91 | 1.00 | -0.07 | -6.86% | 29 | 3,896 | 23.80% |
| AAPL250117C00225000 | 2024-04-23 3:45PM EDT | 2025-01-17 | 1.28 | 1.20 | 1.31 | -0.05 | -3.76% | 55 | 16,407 | 23.97% |
| AAPL250321C00225000 | 2024-04-23 12:43PM EDT | 2025-03-21 | 2.17 | 2.16 | 2.22 | -0.01 | -0.46% | 31 | 1,727 | 24.68% |
| AAPL250620C00225000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 3.65 | 3.70 | 3.95 | -0.20 | -5.19% | 3 | 1,686 | 25.97% |
| AAPL250919C00225000 | 2024-04-22 2:11PM EDT | 2025-09-19 | 5.65 | 5.40 | 5.70 | 0.00 | - | 1 | 382 | 26.75% |
| AAPL251219C00225000 | 2024-04-22 3:33PM EDT | 2025-12-19 | 7.50 | 7.15 | 7.55 | 0.00 | - | 21 | 1,214 | 27.45% |
| AAPL260116C00225000 | 2024-04-22 1:55PM EDT | 2026-01-16 | 8.15 | 7.65 | 8.05 | 0.00 | - | 43 | 3,105 | 27.55% |
| AAPL260618C00225000 | 2024-04-22 3:41PM EDT | 2026-06-18 | 10.80 | 10.70 | 11.15 | -0.30 | -2.70% | 2 | 1,871 | 28.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00225000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 54.89 | 57.30 | 59.25 | 0.00 | - | 4 | 0 | 49.38% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 57.30 | 59.55 | 0.00 | - | 1 | 1 | 32.90% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 57.30 | 59.85 | 0.00 | - | 10 | 0 | 31.66% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 57.60 | 59.65 | 0.00 | - | 14 | 3 | 26.43% |
| AAPL250117P00225000 | 2024-04-17 1:51PM EDT | 2025-01-17 | 56.80 | 57.55 | 60.20 | 0.00 | - | 16 | 4 | 27.06% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00225000 | 2024-04-19 12:12PM EDT | 2025-09-19 | 60.50 | 56.15 | 59.90 | 0.00 | - | 2 | 4 | 18.85% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 2025-12-19 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 0.00% |
| AAPL260116P00225000 | 2024-04-16 12:00PM EDT | 2026-01-16 | 56.20 | 56.25 | 59.15 | 0.00 | - | 10 | 0 | 14.98% |
| AAPL260618P00225000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 55.10 | 56.30 | 59.75 | 0.00 | - | 2 | 3 | 14.95% |
