La bourse ferme dans 3 h 17 min
CAC 40
8 031,57 -60,29 (-0,75 %) Euro Stoxx 50
4 959,39 -30,49 (-0,61 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0722 +0,0021 (+0,19 %) Gold future
2 341,30 +2,90 (+0,12 %) Bitcoin EUR
59 740,29 -2 467,40 (-3,97 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00290000 | 2024-03-11 9:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| AAPL240621C00290000 | 2024-04-22 11:29AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 4,952 | 25.00% |
| AAPL240719C00290000 | 2024-04-08 1:01PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 702 | 25.00% |
| AAPL240816C00290000 | 2024-04-22 9:37AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 25.00% |
| AAPL240920C00290000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 1,220 | 12.50% |
| AAPL241018C00290000 | 2024-04-22 12:07PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 292 | 12.50% |
| AAPL241115C00290000 | 2024-04-23 10:34AM EDT | 2024-11-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 361 | 12.50% |
| AAPL241220C00290000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 7,395 | 12.50% |
| AAPL250117C00290000 | 2024-04-24 2:48PM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 2,199 | 12.50% |
| AAPL250321C00290000 | 2024-04-23 11:21AM EDT | 2025-03-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 326 | 12.50% |
| AAPL250620C00290000 | 2024-04-23 1:21PM EDT | 2025-06-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 19 | 1,441 | 12.50% |
| AAPL250919C00290000 | 2024-04-24 2:43PM EDT | 2025-09-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 260 | 268 | 6.25% |
| AAPL251219C00290000 | 2024-04-22 1:45PM EDT | 2025-12-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 1,004 | 6.25% |
| AAPL260116C00290000 | 2024-04-24 11:56AM EDT | 2026-01-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 985 | 6.25% |
| AAPL260618C00290000 | 2024-04-19 11:35AM EDT | 2026-06-18 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 6.25% |
| AAPL261218C00290000 | 2024-04-24 12:27PM EDT | 2026-12-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 2024-06-21 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 2024-09-20 | 96.33 | 107.65 | 110.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 2025-01-17 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 2025-06-20 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 2025-12-19 | 101.00 | 91.85 | 94.95 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 2026-01-16 | 117.40 | 119.70 | 121.75 | 0.00 | - | 3 | 0 | 22.24% |
