La bourse ferme dans 47 min
CAC 40
7 997,15 -94,71 (-1,17 %) Euro Stoxx 50
4 929,95 -59,93 (-1,20 %) Dow Jones
37 783,42 -677,50 (-1,76 %) EUR/USD
1,0717 +0,0016 (+0,15 %) Gold future
2 345,50 +7,10 (+0,30 %) Bitcoin EUR
59 212,46 -1 387,24 (-2,29 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:43AM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00300000 | 2024-04-23 11:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 901 | 68.75% |
| AAPL240621C00300000 | 2024-04-24 12:22PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 8,205 | 48.83% |
| AAPL240719C00300000 | 2024-04-19 9:59AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 4,178 | 41.60% |
| AAPL240816C00300000 | 2024-04-24 9:37AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 2,075 | 37.11% |
| AAPL240920C00300000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.06 | 0.00 | - | 100 | 1,869 | 33.89% |
| AAPL241018C00300000 | 2024-04-22 12:31PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.06 | 0.00 | - | 150 | 1,522 | 31.06% |
| AAPL241115C00300000 | 2024-04-25 9:56AM EDT | 2024-11-15 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 3 | 836 | 29.79% |
| AAPL241220C00300000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 0.08 | 0.05 | 0.11 | 0.00 | - | 200 | 1,345 | 28.57% |
| AAPL250117C00300000 | 2024-04-25 10:10AM EDT | 2025-01-17 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 12 | 55,223 | 27.30% |
| AAPL250321C00300000 | 2024-04-25 9:40AM EDT | 2025-03-21 | 0.20 | 0.17 | 0.22 | +0.01 | +5.26% | 1 | 2,558 | 26.47% |
| AAPL250620C00300000 | 2024-04-24 2:50PM EDT | 2025-06-20 | 0.38 | 0.35 | 0.43 | 0.00 | - | 21 | 6,245 | 25.76% |
| AAPL250919C00300000 | 2024-04-19 3:25PM EDT | 2025-09-19 | 0.84 | 0.64 | 0.78 | 0.00 | - | 1 | 335 | 25.70% |
| AAPL251219C00300000 | 2024-04-24 1:00PM EDT | 2025-12-19 | 1.20 | 1.12 | 1.22 | 0.00 | - | 240 | 6,013 | 25.66% |
| AAPL260116C00300000 | 2024-04-25 10:15AM EDT | 2026-01-16 | 1.35 | 1.34 | 1.37 | +0.01 | +0.75% | 37 | 16,401 | 25.65% |
| AAPL260618C00300000 | 2024-04-23 12:35PM EDT | 2026-06-18 | 2.52 | 2.35 | 2.47 | +0.18 | +7.69% | 1 | 721 | 26.05% |
| AAPL261218C00300000 | 2024-04-24 12:57PM EDT | 2026-12-18 | 4.25 | 3.85 | 4.25 | +0.30 | +7.59% | 1 | 177 | 26.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00300000 | 2024-04-02 3:31PM EDT | 2024-05-17 | 131.05 | 130.85 | 131.50 | 0.00 | - | - | 0 | 89.26% |
| AAPL240621P00300000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 130.86 | 130.80 | 131.60 | 0.00 | - | 1 | 1 | 58.01% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 129.38 | 130.70 | 131.70 | 0.00 | - | 2 | 0 | 45.85% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 2024-12-20 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 2025-01-17 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 51.33% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 2025-06-20 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 37.07% |
| AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 2026-01-16 | 125.95 | 129.35 | 131.80 | 0.00 | - | 3 | 0 | 23.03% |
| AAPL260618P00300000 | 2024-03-12 10:38AM EDT | 2026-06-18 | 127.27 | 129.15 | 132.35 | 0.00 | - | 1 | 0 | 22.85% |
