La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 640,53 +3 213,41 (+5,69 %)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 67.19% |
| AAPL240517C00245000 | 2024-04-15 11:28AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,623 | 47.66% |
| AAPL240621C00245000 | 2024-04-19 9:31AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.06 | 0.00 | - | 47 | 6,175 | 37.79% |
| AAPL240719C00245000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.08 | -0.05 | -50.00% | 11 | 6,543 | 32.52% |
| AAPL240816C00245000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 0.11 | 0.07 | 0.11 | 0.00 | - | 1 | 859 | 29.59% |
| AAPL240920C00245000 | 2024-04-19 9:43AM EDT | 2024-09-20 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 204 | 5,268 | 27.05% |
| AAPL241018C00245000 | 2024-04-19 12:56PM EDT | 2024-10-18 | 0.19 | 0.17 | 0.21 | -0.06 | -24.00% | 200 | 197 | 26.07% |
| AAPL241115C00245000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 0.31 | 0.29 | 0.32 | -0.05 | -13.89% | 48 | 206 | 25.86% |
| AAPL241220C00245000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 0.43 | 0.41 | 0.48 | -0.10 | -18.87% | 1 | 3,005 | 25.56% |
| AAPL250117C00245000 | 2024-04-19 3:14PM EDT | 2025-01-17 | 0.57 | 0.51 | 0.62 | -0.07 | -10.94% | 144 | 9,910 | 25.34% |
| AAPL250321C00245000 | 2024-04-18 12:47PM EDT | 2025-03-21 | 1.15 | 1.04 | 1.18 | 0.00 | - | 3 | 435 | 25.89% |
| AAPL250620C00245000 | 2024-04-19 1:39PM EDT | 2025-06-20 | 2.05 | 1.89 | 2.12 | -0.30 | -12.77% | 11 | 4,125 | 26.26% |
| AAPL250919C00245000 | 2024-04-16 12:11PM EDT | 2025-09-19 | 3.55 | 3.05 | 3.35 | 0.00 | - | 2 | 376 | 26.91% |
| AAPL251219C00245000 | 2024-04-19 3:18PM EDT | 2025-12-19 | 4.50 | 4.40 | 4.60 | -0.24 | -5.06% | 2 | 469 | 27.26% |
| AAPL260116C00245000 | 2024-04-19 11:56AM EDT | 2026-01-16 | 4.90 | 4.75 | 5.00 | -0.44 | -8.24% | 3 | 1,638 | 27.36% |
| AAPL260618C00245000 | 2024-04-19 12:54PM EDT | 2026-06-18 | 7.36 | 7.15 | 7.65 | -0.15 | -2.00% | 11 | 137 | 28.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-03-11 11:24AM EDT | 2024-05-17 | 72.23 | 76.95 | 77.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 74.96 | 79.50 | 80.50 | 0.00 | - | 1 | 0 | 50.85% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 78.45 | 81.50 | 0.00 | - | 2 | 0 | 30.36% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 0.00% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 78.05 | 82.00 | 0.00 | - | 1 | 0 | 19.15% |
