La bourse ferme dans 4 h 46 min
CAC 40
8 256,92 +69,27 (+0,85 %) Euro Stoxx 50
5 094,64 +40,23 (+0,80 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0783 -0,0001 (-0,01 %) Gold future
2 384,10 +43,80 (+1,87 %) Bitcoin EUR
58 435,64 +1 776,29 (+3,14 %)
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:235.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00235000 | 2024-05-09 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240517C00235000 | 2024-05-08 2:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL240524C00235000 | 2024-05-06 12:03PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240607C00235000 | 2024-04-29 11:53AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240621C00235000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| AAPL240719C00235000 | 2024-05-09 12:59PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240816C00235000 | 2024-05-09 3:00PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAPL240920C00235000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL241018C00235000 | 2024-05-08 2:45PM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241115C00235000 | 2024-05-09 2:58PM EDT | 2024-11-15 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241220C00235000 | 2024-05-09 3:39PM EDT | 2024-12-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AAPL250117C00235000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 6.25% |
| AAPL250321C00235000 | 2024-05-08 12:06PM EDT | 2025-03-21 | 2.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL250620C00235000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250919C00235000 | 2024-05-09 3:47PM EDT | 2025-09-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| AAPL251219C00235000 | 2024-05-09 2:26PM EDT | 2025-12-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116C00235000 | 2024-05-09 3:33PM EDT | 2026-01-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AAPL260618C00235000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 269.02% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 47.39% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 21.04% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 35.85% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 40.17% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 22.70% |
| AAPL260618P00235000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 59.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
