Marchés français ouverture 57 min
Dow Jones
37 735,11 -248,13 (-0,65 %) Nasdaq
15 885,02 -290,08 (-1,79 %) Nikkei 225
38 538,23 -694,57 (-1,77 %) EUR/USD
1,0620 -0,0006 (-0,05 %) HANG SENG
16 344,13 -256,33 (-1,54 %) Bitcoin EUR
59 056,12 -2 654,14 (-4,30 %)
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:250.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00250000 | 2024-04-03 1:09PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240517C00250000 | 2024-04-15 11:41AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621C00250000 | 2024-04-15 3:19PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL240719C00250000 | 2024-04-15 2:11PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| AAPL240816C00250000 | 2024-04-15 9:46AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240920C00250000 | 2024-04-15 3:32PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAPL241018C00250000 | 2024-04-15 11:06AM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 12.50% |
| AAPL241115C00250000 | 2024-04-15 1:36PM EDT | 2024-11-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AAPL241220C00250000 | 2024-04-15 2:38PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL250117C00250000 | 2024-04-15 3:59PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 6.25% |
| AAPL250321C00250000 | 2024-04-15 3:54PM EDT | 2025-03-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| AAPL250620C00250000 | 2024-04-15 3:59PM EDT | 2025-06-20 | 2.39 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AAPL250919C00250000 | 2024-04-15 1:54PM EDT | 2025-09-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| AAPL251219C00250000 | 2024-04-15 3:54PM EDT | 2025-12-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| AAPL260116C00250000 | 2024-04-15 3:34PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| AAPL260618C00250000 | 2024-04-15 1:01PM EDT | 2026-06-18 | 8.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL261218C00250000 | 2024-04-15 2:31PM EDT | 2026-12-18 | 11.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00250000 | 2023-11-21 4:34PM EDT | 2024-04-19 | 59.60 | 54.40 | 56.05 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 76.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00250000 | 2024-04-05 1:02PM EDT | 2024-06-21 | 79.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 2024-07-19 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 45.19% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 52.49% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 2024-12-20 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00250000 | 2024-04-15 9:48AM EDT | 2025-01-17 | 75.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 75.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00250000 | 2024-04-09 3:20PM EDT | 2026-01-16 | 81.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 2026-06-18 | 81.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
