La bourse est fermée
Dow Jones
38 504,11 +264,13 (+0,69 %) Nasdaq
15 705,23 +253,92 (+1,64 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0707 +0,0050 (+0,47 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 161,03 +92,76 (+0,15 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:48PM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00095000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 70.35 | 71.65 | 72.25 | 0.00 | - | 90 | 163 | 106.45% |
| AAPL240621C00095000 | 2024-04-22 10:05AM EDT | 2024-06-21 | 71.40 | 72.25 | 72.85 | 0.00 | - | 1 | 2,024 | 77.73% |
| AAPL240719C00095000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 74.47 | 72.60 | 73.15 | 0.00 | - | 1 | 25 | 69.97% |
| AAPL240816C00095000 | 2024-03-20 2:44PM EDT | 2024-08-16 | 84.60 | 70.45 | 72.60 | 0.00 | - | 1 | 2 | 56.74% |
| AAPL240920C00095000 | 2024-04-17 12:40PM EDT | 2024-09-20 | 75.46 | 73.45 | 74.00 | 0.00 | - | 1 | 86 | 61.91% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 2024-10-18 | 75.89 | 74.00 | 74.55 | 0.00 | - | - | 6 | 60.93% |
| AAPL241115C00095000 | 2024-04-10 3:34PM EDT | 2024-11-15 | 76.19 | 74.25 | 74.95 | 0.00 | - | 5 | 7 | 58.70% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 2024-12-20 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 69.69% |
| AAPL250117C00095000 | 2024-04-17 3:57PM EDT | 2025-01-17 | 77.00 | 75.20 | 75.90 | 0.00 | - | 2 | 2,653 | 56.14% |
| AAPL250321C00095000 | 2024-04-02 1:50PM EDT | 2025-03-21 | 78.43 | 75.75 | 76.80 | 0.00 | - | 1 | 8 | 53.52% |
| AAPL250620C00095000 | 2024-04-22 12:05PM EDT | 2025-06-20 | 76.35 | 76.65 | 77.95 | 0.00 | - | 1 | 3,838 | 50.88% |
| AAPL250919C00095000 | 2024-03-08 4:56PM EDT | 2025-09-19 | 82.31 | 79.90 | 82.40 | 0.00 | - | 1 | 6 | 56.56% |
| AAPL251219C00095000 | 2024-04-16 3:04PM EDT | 2025-12-19 | 82.55 | 79.00 | 80.15 | 0.00 | - | 1 | 58 | 49.78% |
| AAPL260116C00095000 | 2024-04-01 11:10AM EDT | 2026-01-16 | 82.57 | 79.35 | 80.60 | 0.00 | - | 1 | 54 | 49.71% |
| AAPL260618C00095000 | 2024-04-16 2:38PM EDT | 2026-06-18 | 84.15 | 80.85 | 82.50 | 0.00 | - | 4 | 82 | 48.45% |
| AAPL261218C00095000 | 2024-04-23 3:18PM EDT | 2026-12-18 | 83.70 | 81.65 | 85.00 | +0.75 | +0.90% | 1 | 10 | 48.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00095000 | 2024-04-22 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 282 | 71.88% |
| AAPL240621P00095000 | 2024-04-23 11:03AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 3 | 1,808 | 51.95% |
| AAPL240719P00095000 | 2024-04-18 9:49AM EDT | 2024-07-19 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 156 | 47.07% |
| AAPL240816P00095000 | 2024-04-22 11:30AM EDT | 2024-08-16 | 0.14 | 0.07 | 0.11 | 0.00 | - | 3 | 46 | 43.36% |
| AAPL240920P00095000 | 2024-04-17 10:12AM EDT | 2024-09-20 | 0.16 | 0.10 | 0.15 | 0.00 | - | 4 | 647 | 39.65% |
| AAPL241018P00095000 | 2024-04-19 11:41AM EDT | 2024-10-18 | 0.23 | 0.14 | 0.21 | 0.00 | - | 10 | 66 | 38.18% |
| AAPL241115P00095000 | 2024-04-23 12:51PM EDT | 2024-11-15 | 0.25 | 0.22 | 0.26 | -0.01 | -3.85% | 1 | 153 | 36.62% |
| AAPL241220P00095000 | 2024-04-22 11:01AM EDT | 2024-12-20 | 0.38 | 0.30 | 0.36 | 0.00 | - | 10 | 692 | 35.69% |
| AAPL250117P00095000 | 2024-04-23 11:20AM EDT | 2025-01-17 | 0.39 | 0.35 | 0.41 | -0.05 | -11.36% | 42 | 5,608 | 34.52% |
| AAPL250321P00095000 | 2024-04-23 12:25PM EDT | 2025-03-21 | 0.55 | 0.49 | 0.59 | +0.09 | +19.57% | 1 | 75 | 33.13% |
| AAPL250620P00095000 | 2024-04-18 2:22PM EDT | 2025-06-20 | 0.90 | 0.80 | 0.90 | 0.00 | - | 1 | 889 | 31.87% |
| AAPL250919P00095000 | 2024-04-23 11:53AM EDT | 2025-09-19 | 1.11 | 1.05 | 1.22 | -0.01 | -0.89% | 5 | 43 | 30.85% |
| AAPL251219P00095000 | 2024-04-15 10:54AM EDT | 2025-12-19 | 1.23 | 1.42 | 1.60 | 0.00 | - | 10 | 1,110 | 30.26% |
| AAPL260116P00095000 | 2024-04-22 10:38AM EDT | 2026-01-16 | 1.73 | 1.52 | 1.65 | 0.00 | - | 4 | 2,067 | 29.80% |
| AAPL260618P00095000 | 2024-04-22 3:39PM EDT | 2026-06-18 | 2.20 | 2.11 | 2.21 | 0.00 | - | 1 | 135 | 28.77% |
| AAPL261218P00095000 | 2024-04-12 9:42AM EDT | 2026-12-18 | 2.22 | 2.53 | 2.84 | 0.00 | - | 2 | 515 | 27.73% |
