Marchés français ouverture 2 h 54 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 241,04 +167,06 (+0,44 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 851,84 +314,03 (+1,69 %) Bitcoin EUR
58 403,95 +1 209,91 (+2,12 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:55.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00055000 | 2024-03-04 10:52AM EDT | 2024-05-17 | 120.96 | 114.65 | 115.40 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL240621C00055000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 129.38 | 129.30 | 130.15 | +11.10 | +9.38% | 1 | 1,031 | 149.41% |
| AAPL240920C00055000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 130.07 | 128.95 | 130.70 | +17.27 | +15.31% | 82 | 599 | 90.33% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 2024-11-15 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 2024-12-20 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 0.00% |
| AAPL250117C00055000 | 2024-05-09 3:24PM EDT | 2025-01-17 | 130.69 | 129.75 | 131.65 | +1.65 | +1.28% | 90 | 1,467 | 83.81% |
| AAPL250620C00055000 | 2024-04-29 2:11PM EDT | 2025-06-20 | 121.59 | 130.35 | 132.85 | 0.00 | - | 2 | 402 | 74.63% |
| AAPL250919C00055000 | 2024-04-29 2:20PM EDT | 2025-09-19 | 122.11 | 130.40 | 133.25 | 0.00 | - | 6 | 73 | 69.10% |
| AAPL251219C00055000 | 2024-04-18 9:46AM EDT | 2025-12-19 | 116.33 | 130.80 | 133.75 | 0.00 | - | 10 | 159 | 66.36% |
| AAPL260116C00055000 | 2024-05-03 9:41AM EDT | 2026-01-16 | 130.35 | 130.75 | 134.10 | 0.00 | - | 1 | 232 | 65.70% |
| AAPL260618C00055000 | 2024-05-09 10:44AM EDT | 2026-06-18 | 132.47 | 131.40 | 134.75 | -0.19 | -0.14% | 1 | 38 | 61.98% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00055000 | 2024-01-22 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 479 | 262.50% |
| AAPL240621P00055000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 759 | 3,271 | 106.25% |
| AAPL240920P00055000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 278 | 547 | 67.97% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 65.23% |
| AAPL241115P00055000 | 2024-04-09 1:07PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.05 | 0.00 | - | 80 | 22 | 58.59% |
| AAPL241220P00055000 | 2024-05-09 12:11PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 11 | 172 | 52.73% |
| AAPL250117P00055000 | 2024-04-29 12:31PM EDT | 2025-01-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 561 | 53.13% |
| AAPL250321P00055000 | 2024-05-06 9:36AM EDT | 2025-03-21 | 0.04 | 0.02 | 0.08 | 0.00 | - | 199 | 582 | 50.98% |
| AAPL250620P00055000 | 2024-04-30 3:44PM EDT | 2025-06-20 | 0.09 | 0.02 | 0.08 | 0.00 | - | 100 | 371 | 44.92% |
| AAPL250919P00055000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 0.12 | 0.04 | 0.14 | 0.00 | - | 1 | 88 | 43.36% |
| AAPL251219P00055000 | 2024-05-06 9:31AM EDT | 2025-12-19 | 0.14 | 0.10 | 0.17 | 0.00 | - | 3 | 274 | 40.87% |
| AAPL260116P00055000 | 2024-04-29 3:33PM EDT | 2026-01-16 | 0.18 | 0.05 | 0.26 | 0.00 | - | 10 | 75 | 42.29% |
| AAPL260618P00055000 | 2024-04-29 3:35PM EDT | 2026-06-18 | 0.27 | 0.18 | 0.28 | 0.00 | - | 10 | 24 | 38.23% |
