La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
38 025,97 +250,59 (+0,66 %) EUR/USD
1,0658 +0,0011 (+0,11 %) Gold future
2 412,90 +14,90 (+0,62 %) Bitcoin EUR
60 526,51 +1 175,59 (+1,98 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:48PM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00050000 | 2024-04-15 10:01AM EDT | 2024-04-19 | 124.79 | 114.70 | 115.25 | 0.00 | - | 1 | 2 | 965.63% |
| AAPL240517C00050000 | 2024-03-04 2:29PM EDT | 2024-05-17 | 124.44 | 119.60 | 120.35 | 0.00 | - | 1 | 6 | 357.47% |
| AAPL240621C00050000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 119.65 | 114.85 | 115.70 | 0.00 | - | 11 | 1,040 | 123.05% |
| AAPL240719C00050000 | 2024-04-11 1:22PM EDT | 2024-07-19 | 122.50 | 114.65 | 116.40 | 0.00 | - | 1 | 1 | 117.38% |
| AAPL240816C00050000 | 2024-04-11 9:30AM EDT | 2024-08-16 | 119.20 | 114.95 | 116.45 | 0.00 | - | 1 | 6 | 108.89% |
| AAPL240920C00050000 | 2024-04-16 9:32AM EDT | 2024-09-20 | 122.71 | 115.40 | 116.15 | 0.00 | - | 10 | 1,939 | 97.80% |
| AAPL241018C00050000 | 2024-03-08 10:30AM EDT | 2024-10-18 | 120.35 | 119.45 | 122.35 | 0.00 | - | 2 | 2 | 150.31% |
| AAPL241220C00050000 | 2024-04-17 2:53PM EDT | 2024-12-20 | 119.91 | 115.95 | 116.75 | 0.00 | - | 10 | 57 | 87.33% |
| AAPL250117C00050000 | 2024-04-18 2:55PM EDT | 2025-01-17 | 118.00 | 116.05 | 116.95 | 0.00 | - | 5 | 1,023 | 84.72% |
| AAPL250321C00050000 | 2024-03-20 10:53AM EDT | 2025-03-21 | 127.59 | 114.95 | 118.40 | 0.00 | - | 5 | 10 | 78.34% |
| AAPL250620C00050000 | 2024-04-19 9:44AM EDT | 2025-06-20 | 118.45 | 116.20 | 118.75 | -6.19 | -4.97% | 1 | 437 | 76.42% |
| AAPL250919C00050000 | 2024-04-17 10:52AM EDT | 2025-09-19 | 122.20 | 116.40 | 119.30 | 0.00 | - | 1 | 13 | 71.99% |
| AAPL251219C00050000 | 2024-04-11 2:41PM EDT | 2025-12-19 | 127.10 | 116.75 | 119.00 | 0.00 | - | 2 | 231 | 66.54% |
| AAPL260116C00050000 | 2024-04-17 3:32PM EDT | 2026-01-16 | 120.92 | 117.05 | 119.00 | 0.00 | - | 1 | 282 | 65.95% |
| AAPL260618C00050000 | 2024-04-18 10:36AM EDT | 2026-06-18 | 121.65 | 116.45 | 120.35 | 0.00 | - | 5 | 151 | 61.15% |
| AAPL261218C00050000 | 2024-04-19 12:58PM EDT | 2026-12-18 | 119.80 | 116.70 | 121.40 | -2.17 | -1.78% | 7 | 7 | 57.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00050000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 905 | 137.50% |
| AAPL240621P00050000 | 2024-04-15 11:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17,295 | 92.19% |
| AAPL240719P00050000 | 2024-04-18 2:32PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 92 | 79.69% |
| AAPL240816P00050000 | 2024-03-15 9:30AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 20 | 74.61% |
| AAPL240920P00050000 | 2024-04-19 12:34PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 1,202 | 63.28% |
| AAPL241115P00050000 | 2024-03-20 12:47PM EDT | 2024-11-15 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 1 | 56.25% |
| AAPL241220P00050000 | 2024-04-17 3:30PM EDT | 2024-12-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 823 | 52.15% |
| AAPL250117P00050000 | 2024-04-19 12:32PM EDT | 2025-01-17 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 5,390 | 50.78% |
| AAPL250321P00050000 | 2024-04-17 10:19AM EDT | 2025-03-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 180 | 50.68% |
| AAPL250620P00050000 | 2024-04-19 11:08AM EDT | 2025-06-20 | 0.13 | 0.08 | 0.12 | +0.02 | +18.18% | 4 | 893 | 46.00% |
| AAPL250919P00050000 | 2024-04-17 11:58AM EDT | 2025-09-19 | 0.12 | 0.09 | 0.17 | 0.00 | - | 252 | 446 | 43.65% |
| AAPL251219P00050000 | 2024-04-17 9:30AM EDT | 2025-12-19 | 0.18 | 0.14 | 0.22 | 0.00 | - | 250 | 2,256 | 41.65% |
| AAPL260116P00050000 | 2024-04-16 3:53PM EDT | 2026-01-16 | 0.17 | 0.16 | 0.21 | 0.00 | - | 2 | 522 | 40.48% |
| AAPL260618P00050000 | 2024-04-16 1:30PM EDT | 2026-06-18 | 0.25 | 0.23 | 0.30 | 0.00 | - | 2 | 107 | 38.23% |
| AAPL261218P00050000 | 2024-04-17 12:02PM EDT | 2026-12-18 | 0.35 | 0.23 | 0.49 | 0.00 | - | 1 | 128 | 37.13% |
