Marchés français ouverture 5 h 15 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 024,09 -1 055,61 (-2,77 %) EUR/USD
1,0618 -0,0028 (-0,27 %) HANG SENG
16 227,06 -158,81 (-0,97 %) Bitcoin EUR
57 567,68 -335,52 (-0,58 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00085000 | 2024-04-17 12:24PM EDT | 2024-04-19 | 83.75 | 81.30 | 82.80 | 0.00 | - | 3 | 417 | 431.25% |
| AAPL240517C00085000 | 2024-02-16 10:30AM EDT | 2024-05-17 | 99.60 | 87.40 | 89.20 | 0.00 | - | 2 | 2 | 236.94% |
| AAPL240621C00085000 | 2024-04-15 11:40AM EDT | 2024-06-21 | 91.37 | 82.15 | 83.10 | 0.00 | - | 5 | 1,002 | 88.43% |
| AAPL240719C00085000 | 2024-03-25 9:30AM EDT | 2024-07-19 | 87.10 | 81.80 | 83.55 | 0.00 | - | 10 | 17 | 74.80% |
| AAPL240816C00085000 | 2024-04-10 2:23PM EDT | 2024-08-16 | 84.37 | 82.90 | 83.85 | 0.00 | - | 30 | 31 | 76.00% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 2024-09-20 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 103.19% |
| AAPL241018C00085000 | 2024-02-27 4:30PM EDT | 2024-10-18 | 100.16 | 86.90 | 90.70 | 0.00 | - | 1 | 0 | 96.89% |
| AAPL241220C00085000 | 2024-04-10 1:06PM EDT | 2024-12-20 | 85.80 | 83.50 | 85.25 | 0.00 | - | 1 | 217 | 60.58% |
| AAPL250117C00085000 | 2024-04-16 11:22AM EDT | 2025-01-17 | 87.41 | 83.90 | 85.70 | 0.00 | - | 7 | 372 | 59.99% |
| AAPL250321C00085000 | 2024-04-15 10:47AM EDT | 2025-03-21 | 93.66 | 85.10 | 86.40 | 0.00 | - | 2 | 235 | 58.78% |
| AAPL250620C00085000 | 2024-04-11 3:50PM EDT | 2025-06-20 | 94.95 | 86.00 | 87.35 | 0.00 | - | 2 | 582 | 55.80% |
| AAPL250919C00085000 | 2024-04-03 12:47PM EDT | 2025-09-19 | 90.27 | 86.70 | 88.30 | 0.00 | - | 2 | 2 | 53.44% |
| AAPL251219C00085000 | 2024-03-21 11:03AM EDT | 2025-12-19 | 93.50 | 87.85 | 89.25 | 0.00 | - | 1 | 309 | 52.34% |
| AAPL260116C00085000 | 2024-03-01 2:25PM EDT | 2026-01-16 | 99.75 | 91.00 | 94.85 | 0.00 | - | 5 | 162 | 62.42% |
| AAPL260618C00085000 | 2024-04-11 10:13AM EDT | 2026-06-18 | 91.78 | 89.45 | 91.10 | 0.00 | - | 2 | 84 | 50.10% |
| AAPL261218C00085000 | 2024-04-11 10:13AM EDT | 2026-12-18 | 92.88 | 89.50 | 94.50 | 0.00 | - | - | 2 | 53.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00085000 | 2024-03-05 3:31PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,054 | 431.25% |
| AAPL240517P00085000 | 2024-04-11 1:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 21 | 82.81% |
| AAPL240621P00085000 | 2024-04-12 3:06PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 1,633 | 58.59% |
| AAPL240719P00085000 | 2024-03-22 9:30AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.07 | 0.00 | - | 4 | 253 | 51.76% |
| AAPL240816P00085000 | 2024-04-17 10:38AM EDT | 2024-08-16 | 0.07 | 0.05 | 0.09 | 0.00 | - | 12 | 54 | 49.02% |
| AAPL240920P00085000 | 2024-04-17 10:24AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.12 | 0.00 | - | 8 | 792 | 44.73% |
| AAPL241018P00085000 | 2024-04-09 12:46PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.16 | 0.00 | - | 80 | 120 | 42.77% |
| AAPL241115P00085000 | 2024-04-11 10:10AM EDT | 2024-11-15 | 0.16 | 0.16 | 0.20 | 0.00 | - | 80 | 70 | 41.07% |
| AAPL241220P00085000 | 2024-04-17 9:35AM EDT | 2024-12-20 | 0.19 | 0.21 | 0.26 | 0.00 | - | 2 | 899 | 39.53% |
| AAPL250117P00085000 | 2024-04-15 12:58PM EDT | 2025-01-17 | 0.20 | 0.25 | 0.30 | 0.00 | - | 2 | 2,592 | 38.28% |
| AAPL250321P00085000 | 2024-04-11 9:57AM EDT | 2025-03-21 | 0.30 | 0.33 | 0.40 | 0.00 | - | 40 | 37 | 36.13% |
| AAPL250620P00085000 | 2024-04-11 2:32PM EDT | 2025-06-20 | 0.39 | 0.52 | 0.60 | 0.00 | - | 1 | 2,254 | 34.36% |
| AAPL250919P00085000 | 2024-04-01 11:25AM EDT | 2025-09-19 | 0.70 | 0.68 | 0.82 | 0.00 | - | 1 | 231 | 33.08% |
| AAPL251219P00085000 | 2024-04-17 9:31AM EDT | 2025-12-19 | 0.92 | 0.95 | 1.08 | 0.00 | - | 1 | 1,293 | 32.24% |
| AAPL260116P00085000 | 2024-04-10 3:41PM EDT | 2026-01-16 | 0.95 | 1.02 | 1.13 | 0.00 | - | 3 | 517 | 31.82% |
| AAPL260618P00085000 | 2024-04-17 12:46PM EDT | 2026-06-18 | 1.45 | 1.40 | 1.59 | 0.00 | - | 1 | 833 | 30.81% |
| AAPL261218P00085000 | 2024-04-15 12:58PM EDT | 2026-12-18 | 1.26 | 1.00 | 5.00 | 0.00 | - | 1 | 1 | 37.93% |
