La bourse ferme dans 1 h 3 min
CAC 40
8 083,29 +42,93 (+0,53 %) Euro Stoxx 50
4 986,95 +50,10 (+1,01 %) Dow Jones
38 387,10 +147,12 (+0,38 %) EUR/USD
1,0701 +0,0044 (+0,42 %) Gold future
2 335,50 -10,90 (-0,46 %) Bitcoin EUR
62 478,46 +476,99 (+0,77 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 10:27AM EDT. Marché ouvert.
Prix d’exercice:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00280000 | 2024-03-01 1:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 692 | 67.19% |
| AAPL240621C00280000 | 2024-04-12 3:26PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 2,102 | 44.14% |
| AAPL240719C00280000 | 2024-04-15 1:29PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 699 | 37.89% |
| AAPL240816C00280000 | 2024-04-22 2:25PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,766 | 33.99% |
| AAPL240920C00280000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 1,784 | 31.64% |
| AAPL241018C00280000 | 2024-04-23 9:40AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 200 | 800 | 29.49% |
| AAPL241115C00280000 | 2024-04-19 2:10PM EDT | 2024-11-15 | 0.10 | 0.06 | 0.11 | 0.00 | - | 200 | 52 | 28.47% |
| AAPL241220C00280000 | 2024-04-22 1:33PM EDT | 2024-12-20 | 0.12 | 0.09 | 0.15 | 0.00 | - | 200 | 1,385 | 27.34% |
| AAPL250117C00280000 | 2024-04-22 3:30PM EDT | 2025-01-17 | 0.17 | 0.13 | 0.18 | 0.00 | - | 12 | 10,779 | 26.49% |
| AAPL250321C00280000 | 2024-04-22 2:37PM EDT | 2025-03-21 | 0.31 | 0.27 | 0.35 | 0.00 | - | 5 | 210 | 26.15% |
| AAPL250620C00280000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 0.60 | 0.60 | 0.70 | -0.10 | -14.29% | 1 | 6,100 | 25.87% |
| AAPL250919C00280000 | 2024-04-11 10:00AM EDT | 2025-09-19 | 1.26 | 1.12 | 1.24 | 0.00 | - | 1 | 89 | 26.07% |
| AAPL251219C00280000 | 2024-04-22 2:22PM EDT | 2025-12-19 | 1.90 | 1.79 | 1.86 | 0.00 | - | 21 | 1,567 | 26.14% |
| AAPL260116C00280000 | 2024-04-19 11:17AM EDT | 2026-01-16 | 2.10 | 1.98 | 2.10 | 0.00 | - | 1 | 177 | 26.25% |
| AAPL260618C00280000 | 2024-04-18 2:29PM EDT | 2026-06-18 | 3.75 | 3.40 | 3.60 | 0.00 | - | 4 | 197 | 26.85% |
| AAPL261218C00280000 | 2024-04-19 3:45PM EDT | 2026-12-18 | 5.45 | 4.25 | 5.95 | 0.00 | - | 3 | 156 | 27.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 182.20% |
| AAPL240719P00280000 | 2024-03-07 11:18AM EDT | 2024-07-19 | 110.57 | 109.85 | 110.95 | 0.00 | - | - | 0 | 0.00% |
| AAPL240920P00280000 | 2023-09-06 1:45PM EDT | 2024-09-20 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 2025-01-17 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 2025-06-20 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250919P00280000 | 2023-12-14 3:03PM EDT | 2025-09-19 | 82.83 | 92.30 | 95.90 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00280000 | 2023-12-18 10:51AM EDT | 2025-12-19 | 85.33 | 90.15 | 92.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00280000 | 2023-12-26 2:30PM EDT | 2026-01-16 | 87.17 | 85.80 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 2026-06-18 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00280000 | 2024-04-15 2:08PM EDT | 2026-12-18 | 107.00 | 112.00 | 115.40 | 0.00 | - | 1 | 0 | 19.36% |
