La bourse est fermée
Dow Jones
38 434,92 -68,77 (-0,18 %) Nasdaq
15 673,88 -22,76 (-0,14 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0696 -0,0008 (-0,07 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 944,16 -2 439,67 (-3,91 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:54PM EDT. Marché ouvert.
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00080000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 88.30 | 88.60 | 89.00 | +2.90 | +3.40% | 7 | 11 | 143.75% |
| AAPL240621C00080000 | 2024-04-23 9:58AM EDT | 2024-06-21 | 86.95 | 88.65 | 89.55 | 0.00 | - | 16 | 844 | 101.90% |
| AAPL240816C00080000 | 2024-04-19 3:24PM EDT | 2024-08-16 | 86.39 | 89.35 | 90.05 | 0.00 | - | 54 | 70 | 83.01% |
| AAPL240920C00080000 | 2024-04-24 1:42PM EDT | 2024-09-20 | 90.40 | 89.60 | 90.40 | +1.17 | +1.31% | 40 | 180 | 76.20% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 2024-12-20 | 95.62 | 90.65 | 91.45 | 0.00 | - | 2 | 767 | 68.13% |
| AAPL250117C00080000 | 2024-04-23 2:34PM EDT | 2025-01-17 | 89.70 | 91.00 | 91.90 | 0.00 | - | 1 | 460 | 66.98% |
| AAPL250321C00080000 | 2024-04-10 1:36PM EDT | 2025-03-21 | 91.36 | 90.75 | 93.55 | 0.00 | - | 1 | 11 | 63.94% |
| AAPL250620C00080000 | 2024-04-24 10:02AM EDT | 2025-06-20 | 92.00 | 92.20 | 93.30 | +2.80 | +3.14% | 10 | 321 | 59.22% |
| AAPL250919C00080000 | 2024-03-21 3:42PM EDT | 2025-09-19 | 95.85 | 89.05 | 90.95 | 0.00 | - | - | 1 | 46.16% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 2025-12-19 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 76.36% |
| AAPL260116C00080000 | 2024-04-16 10:49AM EDT | 2026-01-16 | 95.80 | 93.80 | 95.25 | 0.00 | - | 1 | 311 | 54.07% |
| AAPL260618C00080000 | 2024-04-18 1:05PM EDT | 2026-06-18 | 94.60 | 95.00 | 96.40 | 0.00 | - | 1 | 19 | 51.61% |
| AAPL261218C00080000 | 2024-04-16 1:39PM EDT | 2026-12-18 | 97.58 | 95.40 | 99.20 | 0.00 | - | - | 100 | 50.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00080000 | 2024-04-15 1:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 2,012 | 95.31% |
| AAPL240621P00080000 | 2024-04-24 11:11AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 6,847 | 65.23% |
| AAPL240816P00080000 | 2024-04-23 1:19PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | 0.00 | - | 70 | 331 | 50.00% |
| AAPL240920P00080000 | 2024-04-22 12:55PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 4 | 906 | 45.70% |
| AAPL241018P00080000 | 2024-04-19 1:58PM EDT | 2024-10-18 | 0.10 | 0.04 | 0.10 | 0.00 | - | 10 | 130 | 44.63% |
| AAPL241115P00080000 | 2024-04-23 1:31PM EDT | 2024-11-15 | 0.10 | 0.08 | 0.12 | 0.00 | - | 161 | 180 | 42.38% |
| AAPL241220P00080000 | 2024-04-24 10:26AM EDT | 2024-12-20 | 0.14 | 0.12 | 0.16 | -0.05 | -26.32% | 40 | 1,272 | 40.72% |
| AAPL250117P00080000 | 2024-04-24 2:03PM EDT | 2025-01-17 | 0.15 | 0.14 | 0.18 | -0.03 | -16.67% | 80 | 2,151 | 39.16% |
| AAPL250321P00080000 | 2024-04-10 10:42AM EDT | 2025-03-21 | 0.25 | 0.19 | 0.26 | 0.00 | - | 80 | 24 | 37.11% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 2025-06-20 | 0.41 | 0.33 | 0.40 | 0.00 | - | 2 | 1,356 | 35.16% |
| AAPL250919P00080000 | 2024-04-23 1:19PM EDT | 2025-09-19 | 0.55 | 0.43 | 0.54 | 0.00 | - | 2 | 90 | 33.52% |
| AAPL251219P00080000 | 2024-04-19 9:56AM EDT | 2025-12-19 | 0.84 | 0.66 | 0.74 | 0.00 | - | 8 | 1,230 | 32.69% |
| AAPL260116P00080000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 0.80 | 0.69 | 0.78 | 0.00 | - | 3 | 261 | 32.28% |
| AAPL260618P00080000 | 2024-04-19 2:07PM EDT | 2026-06-18 | 1.24 | 1.00 | 1.12 | 0.00 | - | 1 | 60 | 31.10% |
| AAPL261218P00080000 | 2024-04-16 12:54PM EDT | 2026-12-18 | 1.05 | 0.76 | 2.05 | 0.00 | - | 1 | 3 | 32.07% |
