Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.627,35 +844,88 (+1,39%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00115000 | 2024-04-29 1:14PM EDT | 2024-05-24 | 59.90 | 74.65 | 75.35 | 0.00 | - | - | 0 | 159.38% |
| AAPL240621C00115000 | 2024-05-15 10:04AM EDT | 2024-06-21 | 75.00 | 74.95 | 75.90 | 0.00 | - | 1 | 1,617 | 89.11% |
| AAPL240719C00115000 | 2024-05-16 3:32PM EDT | 2024-07-19 | 76.02 | 75.40 | 76.95 | 0.00 | - | 2 | 2,536 | 78.76% |
| AAPL240816C00115000 | 2024-05-16 12:59PM EDT | 2024-08-16 | 76.90 | 75.50 | 77.05 | 0.00 | - | 1 | 13 | 66.63% |
| AAPL240920C00115000 | 2024-05-08 12:18PM EDT | 2024-09-20 | 69.55 | 76.50 | 77.40 | 0.00 | - | 20 | 416 | 62.17% |
| AAPL241018C00115000 | 2024-05-07 3:25PM EDT | 2024-10-18 | 70.11 | 76.75 | 78.55 | 0.00 | - | 58 | 33 | 60.68% |
| AAPL241115C00115000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 69.93 | 76.95 | 79.70 | 0.00 | - | 1 | 1 | 59.36% |
| AAPL241220C00115000 | 2024-05-07 3:23PM EDT | 2024-12-20 | 71.05 | 78.00 | 79.00 | 0.00 | - | 37 | 804 | 55.15% |
| AAPL250117C00115000 | 2024-05-13 3:39PM EDT | 2025-01-17 | 76.19 | 78.20 | 79.35 | 0.00 | - | 10 | 1,169 | 53.05% |
| AAPL250321C00115000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 74.32 | 79.15 | 80.55 | 0.00 | - | 1 | 14 | 51.08% |
| AAPL250620C00115000 | 2024-05-09 2:36PM EDT | 2025-06-20 | 75.72 | 80.70 | 81.90 | 0.00 | - | 18 | 527 | 50.57% |
| AAPL250919C00115000 | 2024-05-17 10:16AM EDT | 2025-09-19 | 83.00 | 81.80 | 83.55 | +3.00 | +3.75% | 1 | 11 | 49.43% |
| AAPL251219C00115000 | 2024-05-07 11:19AM EDT | 2025-12-19 | 77.15 | 82.05 | 85.40 | 0.00 | - | 2 | 325 | 49.09% |
| AAPL260116C00115000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 76.20 | 83.40 | 85.65 | 0.00 | - | 3 | 160 | 48.43% |
| AAPL260618C00115000 | 2024-05-16 2:45PM EDT | 2026-06-18 | 86.00 | 85.40 | 87.40 | 0.00 | - | 1 | 169 | 46.22% |
| AAPL261218C00115000 | 2024-05-13 11:32AM EDT | 2026-12-18 | 85.30 | 87.05 | 90.70 | 0.00 | - | 1 | 43 | 46.27% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00115000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 230 | 115.63% |
| AAPL240531P00115000 | 2024-05-09 1:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 12 | 101.56% |
| AAPL240607P00115000 | 2024-05-17 11:49AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 10 | 77.73% |
| AAPL240614P00115000 | 2024-05-06 11:52AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 1 | 67.19% |
| AAPL240621P00115000 | 2024-05-17 1:54PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 25 | 4,987 | 60.16% |
| AAPL240719P00115000 | 2024-05-14 10:40AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 540 | 46.29% |
| AAPL240816P00115000 | 2024-05-17 10:53AM EDT | 2024-08-16 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 1 | 315 | 39.45% |
| AAPL240920P00115000 | 2024-05-17 3:04PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 14 | 7,048 | 36.33% |
| AAPL241018P00115000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 0.10 | 0.09 | 0.14 | 0.00 | - | 5 | 193 | 34.38% |
| AAPL241115P00115000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 0.17 | 0.15 | 0.21 | 0.00 | - | 1 | 226 | 33.45% |
| AAPL241220P00115000 | 2024-05-16 2:09PM EDT | 2024-12-20 | 0.25 | 0.21 | 0.26 | +0.03 | +13.64% | 1 | 1,566 | 31.59% |
| AAPL250117P00115000 | 2024-05-17 3:07PM EDT | 2025-01-17 | 0.29 | 0.26 | 0.31 | -0.01 | -3.33% | 6 | 5,476 | 30.57% |
| AAPL250321P00115000 | 2024-05-16 11:31AM EDT | 2025-03-21 | 0.44 | 0.42 | 0.51 | 0.00 | - | 4 | 2,635 | 29.61% |
| AAPL250620P00115000 | 2024-05-13 2:01PM EDT | 2025-06-20 | 0.95 | 0.77 | 0.87 | 0.00 | - | 23 | 1,949 | 28.75% |
| AAPL250919P00115000 | 2024-05-16 1:29PM EDT | 2025-09-19 | 1.14 | 1.08 | 1.25 | 0.00 | - | 1 | 393 | 27.99% |
| AAPL251219P00115000 | 2024-05-16 1:39PM EDT | 2025-12-19 | 1.54 | 1.34 | 1.79 | 0.00 | - | 1 | 858 | 27.92% |
| AAPL260116P00115000 | 2024-05-15 9:45AM EDT | 2026-01-16 | 1.74 | 1.56 | 1.80 | 0.00 | - | 60 | 421 | 27.31% |
| AAPL260618P00115000 | 2024-05-08 10:44AM EDT | 2026-06-18 | 2.75 | 2.27 | 2.46 | 0.00 | - | 5 | 237 | 26.42% |
| AAPL261218P00115000 | 2024-05-14 12:28PM EDT | 2026-12-18 | 3.33 | 2.85 | 3.25 | 0.00 | - | 1 | 580 | 25.61% |
