La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 846,08 -1 449,14 (-2,40 %)
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:255.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00255000 | 2024-04-19 1:51PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 21 | 93.75% |
| AAPL240510C00255000 | 2024-04-08 9:52AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 50 | 71.88% |
| AAPL240517C00255000 | 2024-04-15 12:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,819 | 58.59% |
| AAPL240621C00255000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.07 | 0.02 | 0.03 | +0.05 | +250.00% | 5 | 4,396 | 38.28% |
| AAPL240719C00255000 | 2024-04-22 10:35AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 359 | 33.01% |
| AAPL240920C00255000 | 2024-04-24 12:14PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.12 | 0.00 | - | 1 | 2,607 | 27.64% |
| AAPL241018C00255000 | 2024-04-26 1:02PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.14 | +0.02 | +22.22% | 200 | 608 | 25.83% |
| AAPL241115C00255000 | 2024-04-26 2:38PM EDT | 2024-11-15 | 0.18 | 0.17 | 0.20 | +0.02 | +12.50% | 200 | 157 | 25.17% |
| AAPL241220C00255000 | 2024-04-26 10:56AM EDT | 2024-12-20 | 0.25 | 0.24 | 0.27 | -0.02 | -7.41% | 10 | 1,435 | 24.27% |
| AAPL250117C00255000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 0.34 | 0.31 | 0.39 | -0.01 | -2.86% | 13 | 25,514 | 24.29% |
| AAPL250919C00255000 | 2024-04-25 10:51AM EDT | 2025-09-19 | 2.36 | 2.34 | 2.46 | 0.00 | - | 1 | 155 | 25.39% |
| AAPL260116C00255000 | 2024-04-24 10:37AM EDT | 2026-01-16 | 3.90 | 3.80 | 4.05 | 0.00 | - | 2 | 652 | 26.18% |
| AAPL260618C00255000 | 2024-04-24 12:44PM EDT | 2026-06-18 | 6.15 | 6.10 | 6.50 | 0.00 | - | 2 | 305 | 27.26% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00255000 | 2024-04-10 1:19PM EDT | 2024-05-17 | 86.95 | 85.20 | 86.35 | 0.00 | - | 1 | 0 | 69.14% |
| AAPL240621P00255000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 85.91 | 85.30 | 86.60 | 0.00 | - | 1 | 0 | 61.43% |
| AAPL240920P00255000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 84.60 | 84.60 | 85.75 | 0.00 | - | 1 | 0 | 25.49% |
| AAPL250117P00255000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 86.65 | 85.20 | 87.15 | 0.00 | - | 1 | 0 | 31.15% |
| AAPL260116P00255000 | 2024-01-18 10:30AM EDT | 2026-01-16 | 68.81 | 71.75 | 74.60 | 0.00 | - | 1 | 0 | 0.00% |
