La bourse ferme dans 3 h 31 min
CAC 40
8 013,41 +31,90 (+0,40 %) Euro Stoxx 50
4 935,05 +20,92 (+0,43 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0680 +0,0006 (+0,05 %) Gold future
2 397,10 +8,70 (+0,36 %) Bitcoin EUR
58 761,18 +76,59 (+0,13 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00260000 | 2024-04-09 9:52AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,396 | 50.00% |
| AAPL240426C00260000 | 2024-04-12 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| AAPL240517C00260000 | 2024-04-12 12:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,241 | 25.00% |
| AAPL240621C00260000 | 2024-04-16 1:21PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,814 | 25.00% |
| AAPL240719C00260000 | 2024-04-16 1:30PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,844 | 12.50% |
| AAPL240816C00260000 | 2024-04-17 9:49AM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,228 | 12.50% |
| AAPL240920C00260000 | 2024-04-17 12:34PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,208 | 12.50% |
| AAPL241018C00260000 | 2024-04-17 3:13PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 319 | 12.50% |
| AAPL241115C00260000 | 2024-04-15 2:06PM EDT | 2024-11-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 110 | 95 | 12.50% |
| AAPL241220C00260000 | 2024-04-17 2:34PM EDT | 2024-12-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 2,339 | 12.50% |
| AAPL250117C00260000 | 2024-04-17 9:43AM EDT | 2025-01-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 11,082 | 12.50% |
| AAPL250321C00260000 | 2024-04-17 2:53PM EDT | 2025-03-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,256 | 12.50% |
| AAPL250620C00260000 | 2024-04-17 1:09PM EDT | 2025-06-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 35 | 1,578 | 6.25% |
| AAPL250919C00260000 | 2024-04-11 3:43PM EDT | 2025-09-19 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| AAPL251219C00260000 | 2024-04-17 12:19PM EDT | 2025-12-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 821 | 6.25% |
| AAPL260116C00260000 | 2024-04-17 12:11PM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 592 | 6.25% |
| AAPL260618C00260000 | 2024-04-17 12:48PM EDT | 2026-06-18 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 6.25% |
| AAPL261218C00260000 | 2024-04-17 12:25PM EDT | 2026-12-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00260000 | 2024-01-26 3:57PM EDT | 2024-05-17 | 67.40 | 76.90 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00260000 | 2024-04-01 10:48AM EDT | 2024-09-20 | 89.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 2024-12-20 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 2025-01-17 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 2025-03-21 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 2025-06-20 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 2025-09-19 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 2025-12-19 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 15.25% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 0.00% |
