La bourse ferme dans 6 h 21 min
CAC 40
8 116,59 +10,81 (+0,13 %) Euro Stoxx 50
5 022,70 +14,53 (+0,29 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0688 -0,0016 (-0,15 %) Gold future
2 332,40 -9,70 (-0,41 %) Bitcoin EUR
62 167,00 +169,42 (+0,27 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00075000 | 2024-04-03 2:16PM EDT | 2024-05-17 | 95.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00075000 | 2024-04-22 11:59AM EDT | 2024-06-21 | 91.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00075000 | 2024-03-14 9:33AM EDT | 2024-09-20 | 99.52 | 102.45 | 103.45 | 0.00 | - | 6 | 48 | 147.99% |
| AAPL241220C00075000 | 2024-03-21 2:41PM EDT | 2024-12-20 | 98.50 | 91.05 | 93.35 | 0.00 | - | 2 | 75 | 63.26% |
| AAPL250117C00075000 | 2024-04-23 10:46AM EDT | 2025-01-17 | 94.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 2025-03-21 | 99.62 | 102.80 | 105.70 | 0.00 | - | 10 | 11 | 104.29% |
| AAPL250620C00075000 | 2024-03-21 11:14AM EDT | 2025-06-20 | 101.35 | 92.95 | 94.65 | 0.00 | - | 1 | 269 | 50.76% |
| AAPL250919C00075000 | 2024-02-07 1:07PM EDT | 2025-09-19 | 118.28 | 98.40 | 101.40 | 0.00 | - | 44 | 45 | 70.40% |
| AAPL251219C00075000 | 2024-03-28 1:19PM EDT | 2025-12-19 | 101.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00075000 | 2024-04-18 2:53PM EDT | 2026-01-16 | 97.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL260618C00075000 | 2024-04-12 11:27AM EDT | 2026-06-18 | 107.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00075000 | 2024-04-11 3:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AAPL240920P00075000 | 2024-04-22 10:43AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL241018P00075000 | 2024-04-23 1:33PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241115P00075000 | 2024-04-23 1:30PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241220P00075000 | 2024-04-19 3:25PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| AAPL250117P00075000 | 2024-04-16 2:45PM EDT | 2025-01-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL250321P00075000 | 2024-04-19 11:06AM EDT | 2025-03-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00075000 | 2024-04-19 1:21PM EDT | 2025-06-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL250919P00075000 | 2024-04-17 3:08PM EDT | 2025-09-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL251219P00075000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260116P00075000 | 2024-04-19 3:03PM EDT | 2026-01-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL260618P00075000 | 2024-04-04 11:31AM EDT | 2026-06-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
