Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.062,27 -608,77 (-1,53%) Bitcoin EUR
62.494,34 -1.966,61 (-3,05%) CMC Crypto 200
1.458,64 -44,02 (-2,93%) Nasdaq Compositive
16.731,99 -69,56 (-0,41%) S&P 500
5.267,02 -39,99 (-0,75%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:44PM EDT. Markt geöffnet.
Strike:110.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 74.72 | 77.30 | 78.05 | 0.00 | - | 4 | 4 | 132.23% |
| AAPL240621C00110000 | 2024-05-22 10:14AM EDT | 2024-06-21 | 83.25 | 77.55 | 78.25 | 0.00 | - | 2 | 3,257 | 104.20% |
| AAPL240719C00110000 | 2024-05-17 10:54AM EDT | 2024-07-19 | 81.09 | 78.00 | 78.95 | 0.00 | - | 2 | 1,097 | 85.18% |
| AAPL240816C00110000 | 2024-05-17 12:26PM EDT | 2024-08-16 | 81.13 | 78.50 | 79.35 | 0.00 | - | 2 | 25 | 75.10% |
| AAPL240920C00110000 | 2024-05-21 3:11PM EDT | 2024-09-20 | 84.55 | 78.95 | 79.80 | 0.00 | - | 247 | 472 | 67.09% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 74.92 | 79.45 | 80.25 | 0.00 | - | 16 | 9 | 63.72% |
| AAPL241115C00110000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 75.82 | 79.90 | 80.70 | 0.00 | - | - | 44 | 61.07% |
| AAPL241220C00110000 | 2024-05-09 2:36PM EDT | 2024-12-20 | 77.68 | 80.40 | 81.35 | 0.00 | - | 51 | 333 | 58.64% |
| AAPL250117C00110000 | 2024-05-23 2:27PM EDT | 2025-01-17 | 81.62 | 80.90 | 81.55 | -2.02 | -2.42% | 3 | 1,279 | 56.65% |
| AAPL250321C00110000 | 2024-05-15 10:46AM EDT | 2025-03-21 | 84.57 | 81.65 | 82.50 | 0.00 | - | 1 | 38 | 53.56% |
| AAPL250620C00110000 | 2024-05-20 3:51PM EDT | 2025-06-20 | 84.74 | 82.90 | 83.85 | -2.21 | -2.54% | 2 | 250 | 50.87% |
| AAPL250919C00110000 | 2024-05-14 2:35PM EDT | 2025-09-19 | 84.71 | 84.10 | 85.30 | 0.00 | - | 1 | 144 | 50.64% |
| AAPL251219C00110000 | 2024-05-23 10:50AM EDT | 2025-12-19 | 87.51 | 85.05 | 86.90 | +1.16 | +1.34% | 2 | 625 | 49.89% |
| AAPL260116C00110000 | 2024-05-13 1:16PM EDT | 2026-01-16 | 85.77 | 85.80 | 87.00 | 0.00 | - | 2 | 106 | 48.93% |
| AAPL260618C00110000 | 2024-05-22 2:00PM EDT | 2026-06-18 | 91.05 | 87.55 | 89.25 | 0.00 | - | 1 | 142 | 47.70% |
| AAPL261218C00110000 | 2024-05-17 11:13AM EDT | 2026-12-18 | 92.67 | 88.80 | 91.85 | 0.00 | - | 40 | 119 | 46.77% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00110000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 121 | 225.00% |
| AAPL240531P00110000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 40 | 106.25% |
| AAPL240607P00110000 | 2024-05-17 11:55AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 60 | 81.25% |
| AAPL240614P00110000 | 2024-05-17 1:59PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 67.19% |
| AAPL240621P00110000 | 2024-05-22 12:41PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 6,069 | 64.06% |
| AAPL240719P00110000 | 2024-05-20 2:20PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 586 | 49.61% |
| AAPL240816P00110000 | 2024-05-15 2:15PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 498 | 42.97% |
| AAPL240920P00110000 | 2024-05-23 11:55AM EDT | 2024-09-20 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 5 | 2,352 | 38.18% |
| AAPL241018P00110000 | 2024-05-15 10:05AM EDT | 2024-10-18 | 0.10 | 0.08 | 0.10 | 0.00 | - | 5 | 800 | 35.35% |
| AAPL241115P00110000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 0.15 | 0.13 | 0.17 | 0.00 | - | 1 | 760 | 34.77% |
| AAPL241220P00110000 | 2024-05-20 11:09AM EDT | 2024-12-20 | 0.18 | 0.18 | 0.23 | 0.00 | - | 6 | 1,081 | 33.15% |
| AAPL250117P00110000 | 2024-05-22 3:53PM EDT | 2025-01-17 | 0.24 | 0.23 | 0.26 | +0.02 | +9.09% | 11 | 6,688 | 31.74% |
| AAPL250321P00110000 | 2024-05-17 2:53PM EDT | 2025-03-21 | 0.33 | 0.37 | 0.42 | 0.00 | - | 1 | 387 | 30.49% |
| AAPL250620P00110000 | 2024-05-22 12:42PM EDT | 2025-06-20 | 0.59 | 0.66 | 0.74 | 0.00 | - | 4 | 1,648 | 29.58% |
| AAPL250919P00110000 | 2024-05-22 3:21PM EDT | 2025-09-19 | 0.91 | 0.93 | 1.09 | 0.00 | - | 4 | 318 | 28.81% |
| AAPL251219P00110000 | 2024-05-23 1:13PM EDT | 2025-12-19 | 1.30 | 1.22 | 1.51 | -0.09 | -6.47% | 1 | 720 | 28.39% |
| AAPL260116P00110000 | 2024-05-23 1:48PM EDT | 2026-01-16 | 1.43 | 1.38 | 1.52 | +0.11 | +8.33% | 2 | 638 | 27.77% |
| AAPL260618P00110000 | 2024-05-23 1:27PM EDT | 2026-06-18 | 1.99 | 2.00 | 2.15 | +0.01 | +0.51% | 1 | 1,380 | 26.96% |
| AAPL261218P00110000 | 2024-05-21 3:22PM EDT | 2026-12-18 | 2.45 | 2.40 | 2.95 | 0.00 | - | 11 | 408 | 26.31% |
