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
61.854,39 +894,54 (+1,47%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00155000 | 2024-05-17 12:58PM EDT | 2024-05-24 | 35.07 | 34.70 | 35.40 | +2.67 | +8.24% | 1 | 258 | 75.59% |
| AAPL240531C00155000 | 2024-05-17 12:58PM EDT | 2024-05-31 | 35.20 | 34.85 | 35.55 | +3.39 | +10.66% | 1 | 91 | 59.47% |
| AAPL240607C00155000 | 2024-05-17 2:23PM EDT | 2024-06-07 | 35.00 | 35.00 | 35.85 | -0.66 | -1.85% | 1 | 35 | 53.91% |
| AAPL240614C00155000 | 2024-05-13 3:06PM EDT | 2024-06-14 | 35.53 | 35.20 | 36.15 | +2.78 | +8.49% | 1 | 4 | 50.78% |
| AAPL240621C00155000 | 2024-05-17 2:47PM EDT | 2024-06-21 | 36.00 | 35.25 | 36.30 | -0.10 | -0.28% | 86 | 4,460 | 52.66% |
| AAPL240719C00155000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 36.82 | 36.15 | 36.85 | +0.07 | +0.19% | 4 | 439 | 43.16% |
| AAPL240816C00155000 | 2024-05-15 11:41AM EDT | 2024-08-16 | 37.22 | 37.00 | 37.55 | 0.00 | - | 2 | 340 | 39.59% |
| AAPL240920C00155000 | 2024-05-16 11:06AM EDT | 2024-09-20 | 38.90 | 38.00 | 38.75 | 0.00 | - | 3 | 1,887 | 38.40% |
| AAPL241018C00155000 | 2024-05-16 9:38AM EDT | 2024-10-18 | 39.15 | 39.05 | 39.45 | -1.30 | -3.21% | 1 | 126 | 37.04% |
| AAPL241115C00155000 | 2024-05-15 11:17AM EDT | 2024-11-15 | 40.92 | 39.90 | 40.45 | +0.57 | +1.41% | 10 | 242 | 36.97% |
| AAPL241220C00155000 | 2024-05-17 2:11PM EDT | 2024-12-20 | 41.10 | 41.05 | 41.55 | +3.33 | +8.82% | 4 | 2,384 | 36.63% |
| AAPL250117C00155000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 41.95 | 42.00 | 42.55 | -1.02 | -2.37% | 5 | 4,436 | 36.77% |
| AAPL250321C00155000 | 2024-05-15 2:09PM EDT | 2025-03-21 | 44.30 | 43.90 | 44.30 | -0.05 | -0.11% | 1 | 2,472 | 36.26% |
| AAPL250620C00155000 | 2024-05-16 10:44AM EDT | 2025-06-20 | 47.62 | 46.65 | 47.10 | 0.00 | - | 1 | 1,423 | 36.52% |
| AAPL250919C00155000 | 2024-05-14 9:51AM EDT | 2025-09-19 | 47.65 | 48.75 | 49.90 | 0.00 | - | 2 | 51 | 37.04% |
| AAPL251219C00155000 | 2024-05-17 3:27PM EDT | 2025-12-19 | 52.55 | 50.70 | 52.45 | +1.05 | +2.04% | 3 | 729 | 37.37% |
| AAPL260116C00155000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 52.50 | 51.55 | 53.15 | 0.00 | - | 4 | 260 | 37.39% |
| AAPL260618C00155000 | 2024-05-16 1:40PM EDT | 2026-06-18 | 55.95 | 55.45 | 56.35 | 0.00 | - | 1 | 351 | 37.04% |
| AAPL261218C00155000 | 2024-05-13 2:57PM EDT | 2026-12-18 | 57.15 | 57.75 | 60.75 | 0.00 | - | 5 | 116 | 37.70% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00155000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 3,301 | 57.81% |
| AAPL240531P00155000 | 2024-05-17 1:33PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 55 | 1,293 | 41.80% |
| AAPL240607P00155000 | 2024-05-17 2:23PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 4 | 280 | 36.33% |
| AAPL240614P00155000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 10 | 670 | 33.99% |
| AAPL240621P00155000 | 2024-05-17 2:50PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | 0.00 | - | 5,891 | 19,883 | 31.74% |
| AAPL240628P00155000 | 2024-05-16 11:39AM EDT | 2024-06-28 | 0.13 | 0.07 | 0.19 | +0.01 | +8.33% | 3 | 775 | 31.15% |
| AAPL240719P00155000 | 2024-05-17 3:12PM EDT | 2024-07-19 | 0.20 | 0.18 | 0.21 | 0.00 | - | 46 | 7,751 | 25.88% |
| AAPL240816P00155000 | 2024-05-16 2:18PM EDT | 2024-08-16 | 0.46 | 0.43 | 0.46 | 0.00 | - | 42 | 2,335 | 24.92% |
| AAPL240920P00155000 | 2024-05-17 10:35AM EDT | 2024-09-20 | 0.70 | 0.67 | 0.70 | 0.00 | - | 203 | 10,967 | 23.19% |
| AAPL241018P00155000 | 2024-05-17 10:18AM EDT | 2024-10-18 | 1.00 | 0.92 | 1.00 | -0.01 | -0.99% | 3 | 3,663 | 22.84% |
| AAPL241115P00155000 | 2024-05-17 3:38PM EDT | 2024-11-15 | 1.43 | 1.40 | 1.50 | -0.10 | -6.54% | 3 | 2,696 | 23.41% |
| AAPL241220P00155000 | 2024-05-17 12:29PM EDT | 2024-12-20 | 1.82 | 1.77 | 1.87 | -0.04 | -2.15% | 4 | 3,157 | 22.87% |
| AAPL250117P00155000 | 2024-05-17 3:46PM EDT | 2025-01-17 | 2.11 | 2.00 | 2.15 | -0.02 | -0.94% | 1,040 | 14,400 | 22.47% |
| AAPL250321P00155000 | 2024-05-17 10:55AM EDT | 2025-03-21 | 2.90 | 2.85 | 2.96 | +0.02 | +0.69% | 7 | 6,497 | 22.28% |
| AAPL250620P00155000 | 2024-05-17 12:42PM EDT | 2025-06-20 | 4.12 | 4.00 | 4.25 | -0.04 | -0.96% | 31 | 5,088 | 22.36% |
| AAPL250919P00155000 | 2024-05-17 1:56PM EDT | 2025-09-19 | 5.23 | 5.10 | 5.30 | -0.02 | -0.38% | 38 | 1,258 | 22.06% |
| AAPL251219P00155000 | 2024-05-17 1:40PM EDT | 2025-12-19 | 6.40 | 6.05 | 6.70 | +0.15 | +2.40% | 4 | 1,656 | 22.44% |
| AAPL260116P00155000 | 2024-05-17 12:16PM EDT | 2026-01-16 | 6.45 | 6.30 | 6.60 | -0.05 | -0.77% | 20 | 2,032 | 21.77% |
| AAPL260618P00155000 | 2024-05-15 1:32PM EDT | 2026-06-18 | 7.98 | 7.80 | 8.10 | 0.00 | - | 8 | 617 | 21.41% |
| AAPL261218P00155000 | 2024-05-16 11:54AM EDT | 2026-12-18 | 9.50 | 9.30 | 9.95 | 0.00 | - | 201 | 264 | 21.30% |
