La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 341,71 -1 833,60 (-3,15 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00240000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 168.75% |
| AAPL240517C00240000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,447 | 59.38% |
| AAPL240524C00240000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 71 | 46.09% |
| AAPL240531C00240000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.30 | 0.00 | - | - | 1 | 51.37% |
| AAPL240607C00240000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 58 | 38.87% |
| AAPL240614C00240000 | 2024-05-03 2:50PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 8 | 34.96% |
| AAPL240621C00240000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 9 | 8,994 | 30.08% |
| AAPL240719C00240000 | 2024-05-08 11:55AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 995 | 24.81% |
| AAPL240816C00240000 | 2024-05-10 10:06AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 24 | 815 | 23.73% |
| AAPL240920C00240000 | 2024-05-09 3:39PM EDT | 2024-09-20 | 0.20 | 0.17 | 0.21 | -0.02 | -9.09% | 16 | 3,600 | 21.88% |
| AAPL241018C00240000 | 2024-05-09 9:40AM EDT | 2024-10-18 | 0.29 | 0.25 | 0.30 | 0.00 | - | 3 | 973 | 21.07% |
| AAPL241115C00240000 | 2024-05-09 1:19PM EDT | 2024-11-15 | 0.57 | 0.51 | 0.55 | 0.00 | - | 2 | 470 | 21.66% |
| AAPL241220C00240000 | 2024-05-10 1:59PM EDT | 2024-12-20 | 0.73 | 0.73 | 0.78 | -0.20 | -21.51% | 20 | 11,686 | 21.33% |
| AAPL250117C00240000 | 2024-05-10 2:08PM EDT | 2025-01-17 | 1.00 | 0.97 | 1.01 | -0.13 | -11.50% | 140 | 16,833 | 21.25% |
| AAPL250321C00240000 | 2024-05-09 2:03PM EDT | 2025-03-21 | 2.07 | 1.83 | 1.92 | 0.00 | - | 67 | 708 | 22.21% |
| AAPL250620C00240000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 4.00 | 3.45 | 3.70 | +0.20 | +5.26% | 3 | 5,568 | 23.68% |
| AAPL250919C00240000 | 2024-05-10 10:09AM EDT | 2025-09-19 | 5.68 | 5.40 | 5.70 | +0.18 | +3.27% | 7 | 1,916 | 24.83% |
| AAPL251219C00240000 | 2024-05-07 1:03PM EDT | 2025-12-19 | 7.40 | 7.45 | 7.75 | 0.00 | - | 2 | 1,502 | 25.70% |
| AAPL260116C00240000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 7.97 | 7.90 | 8.50 | +0.04 | +0.50% | 14 | 1,590 | 26.09% |
| AAPL260618C00240000 | 2024-05-07 12:49PM EDT | 2026-06-18 | 11.40 | 11.35 | 11.85 | 0.00 | - | 16 | 316 | 27.04% |
| AAPL261218C00240000 | 2024-05-10 10:24AM EDT | 2026-12-18 | 16.00 | 14.90 | 17.00 | +0.39 | +2.50% | 1 | 154 | 29.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-22 2:46PM EDT | 2024-06-21 | 56.90 | 56.60 | 57.40 | -16.60 | -22.59% | 1 | 2 | 43.90% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 55.98% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 80.08% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 68.46% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 50.51% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 56.05 | 57.20 | 0.00 | - | 2 | 2 | 16.53% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 35.32% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 56.10 | 57.45 | 0.00 | - | 2,370 | 0 | 14.67% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 37.68% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 34.20% |
| AAPL260618P00240000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 64.08 | 54.60 | 59.20 | 0.00 | - | 1 | 0 | 14.93% |
| AAPL261218P00240000 | 2024-05-03 9:32AM EDT | 2026-12-18 | 55.08 | 55.10 | 58.75 | 0.00 | - | 1 | 1 | 12.68% |
