La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 471,19 -1 830,65 (-3,14 %)
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:65.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00065000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 118.80 | 117.60 | 118.45 | 0.00 | - | 1 | 0 | 364.84% |
| AAPL240621C00065000 | 2024-05-09 3:30PM EDT | 2024-06-21 | 119.52 | 118.00 | 118.90 | 0.00 | - | 72 | 1,369 | 148.93% |
| AAPL240920C00065000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 120.55 | 118.25 | 119.55 | 0.00 | - | 20 | 226 | 94.87% |
| AAPL241115C00065000 | 2024-04-26 2:50PM EDT | 2024-11-15 | 106.47 | 118.50 | 120.75 | 0.00 | - | 1 | 1 | 89.84% |
| AAPL241220C00065000 | 2024-05-08 10:32AM EDT | 2024-12-20 | 118.70 | 118.20 | 120.35 | 0.00 | - | 56 | 196 | 78.37% |
| AAPL250117C00065000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 121.44 | 118.55 | 120.65 | 0.00 | - | 110 | 583 | 77.54% |
| AAPL250321C00065000 | 2024-05-09 2:36PM EDT | 2025-03-21 | 121.45 | 118.55 | 121.60 | 0.00 | - | 24 | 27 | 73.54% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 2025-06-20 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 0.00% |
| AAPL250919C00065000 | 2024-03-15 12:11PM EDT | 2025-09-19 | 109.62 | 113.40 | 116.65 | 0.00 | - | 1 | 14 | 0.00% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 2025-12-19 | 109.30 | 120.35 | 123.25 | 0.00 | - | 16 | 337 | 62.73% |
| AAPL260116C00065000 | 2024-05-09 1:31PM EDT | 2026-01-16 | 123.25 | 120.60 | 123.95 | 0.00 | - | 50 | 43 | 63.35% |
| AAPL260618C00065000 | 2024-05-09 1:31PM EDT | 2026-06-18 | 123.90 | 121.05 | 124.90 | 0.00 | - | 45 | 118 | 59.28% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00065000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 231.25% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 393 | 93.75% |
| AAPL240920P00065000 | 2024-05-08 2:40PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.47 | 0.00 | - | 12 | 708 | 77.54% |
| AAPL241018P00065000 | 2024-04-19 10:14AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.43 | -0.03 | -60.00% | 15 | 132 | 69.63% |
| AAPL241115P00065000 | 2024-05-10 2:25PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 50.39% |
| AAPL241220P00065000 | 2024-05-09 12:06PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.06 | 0.00 | - | 6 | 1,237 | 50.59% |
| AAPL250117P00065000 | 2024-05-08 3:01PM EDT | 2025-01-17 | 0.03 | 0.02 | 0.07 | 0.00 | - | 3 | 883 | 48.54% |
| AAPL250321P00065000 | 2024-05-06 3:37PM EDT | 2025-03-21 | 0.05 | 0.03 | 0.25 | 0.00 | - | 100 | 158 | 50.78% |
| AAPL250620P00065000 | 2024-05-10 10:14AM EDT | 2025-06-20 | 0.09 | 0.06 | 0.14 | -0.03 | -25.00% | 150 | 211 | 41.46% |
| AAPL250919P00065000 | 2024-05-03 3:52PM EDT | 2025-09-19 | 0.15 | 0.09 | 0.19 | 0.00 | - | 1 | 11 | 38.97% |
| AAPL251219P00065000 | 2024-05-07 10:44AM EDT | 2025-12-19 | 0.22 | 0.16 | 0.25 | 0.00 | - | 310 | 457 | 37.18% |
| AAPL260116P00065000 | 2024-05-07 10:44AM EDT | 2026-01-16 | 0.24 | 0.13 | 0.29 | 0.00 | - | 310 | 338 | 37.11% |
| AAPL260618P00065000 | 2024-05-03 2:07PM EDT | 2026-06-18 | 0.39 | 0.29 | 0.42 | 0.00 | - | 2 | 17 | 35.08% |
