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
61.647,21 +686,20 (+1,13%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00160000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 30.05 | 29.70 | 30.50 | -0.50 | -1.64% | 68 | 167 | 68.36% |
| AAPL240531C00160000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 29.00 | 29.90 | 30.50 | 0.00 | - | 1 | 149 | 51.66% |
| AAPL240607C00160000 | 2024-05-17 9:53AM EDT | 2024-06-07 | 30.85 | 30.05 | 30.70 | +0.24 | +0.78% | 2 | 68 | 51.73% |
| AAPL240614C00160000 | 2024-05-16 9:34AM EDT | 2024-06-14 | 31.27 | 30.25 | 31.10 | 0.00 | - | 1 | 35 | 49.71% |
| AAPL240621C00160000 | 2024-05-17 2:29PM EDT | 2024-06-21 | 30.70 | 30.35 | 31.45 | -0.24 | -0.78% | 8 | 12,485 | 47.80% |
| AAPL240719C00160000 | 2024-05-17 11:10AM EDT | 2024-07-19 | 31.65 | 31.35 | 32.00 | -0.30 | -0.94% | 2 | 796 | 39.12% |
| AAPL240816C00160000 | 2024-05-17 2:29PM EDT | 2024-08-16 | 32.43 | 32.30 | 32.80 | -0.12 | -0.37% | 1 | 915 | 36.35% |
| AAPL240920C00160000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 33.43 | 33.40 | 33.90 | -0.43 | -1.27% | 17 | 2,850 | 34.89% |
| AAPL241018C00160000 | 2024-05-17 3:08PM EDT | 2024-10-18 | 34.80 | 34.55 | 34.85 | -0.24 | -0.68% | 3 | 182 | 34.47% |
| AAPL241115C00160000 | 2024-05-17 3:52PM EDT | 2024-11-15 | 35.80 | 35.60 | 35.95 | -0.45 | -1.24% | 12 | 542 | 34.66% |
| AAPL241220C00160000 | 2024-05-17 3:02PM EDT | 2024-12-20 | 37.05 | 36.80 | 37.15 | -0.75 | -1.98% | 2 | 1,136 | 34.56% |
| AAPL250117C00160000 | 2024-05-17 2:18PM EDT | 2025-01-17 | 37.90 | 37.75 | 38.25 | 0.00 | - | 9 | 11,994 | 34.89% |
| AAPL250321C00160000 | 2024-05-16 10:25AM EDT | 2025-03-21 | 40.64 | 39.80 | 40.20 | 0.00 | - | 5 | 700 | 34.74% |
| AAPL250620C00160000 | 2024-05-17 12:18PM EDT | 2025-06-20 | 42.75 | 42.70 | 43.15 | -0.35 | -0.81% | 11 | 3,452 | 35.18% |
| AAPL250919C00160000 | 2024-05-16 3:53PM EDT | 2025-09-19 | 45.77 | 45.25 | 45.80 | 0.00 | - | 2 | 305 | 35.44% |
| AAPL251219C00160000 | 2024-05-17 10:16AM EDT | 2025-12-19 | 48.22 | 46.75 | 48.50 | -1.28 | -2.59% | 4 | 1,525 | 35.95% |
| AAPL260116C00160000 | 2024-05-17 1:52PM EDT | 2026-01-16 | 48.61 | 48.05 | 49.30 | -0.28 | -0.57% | 3 | 548 | 36.10% |
| AAPL260618C00160000 | 2024-05-15 3:52PM EDT | 2026-06-18 | 53.06 | 51.65 | 52.75 | 0.00 | - | 9 | 434 | 36.03% |
| AAPL261218C00160000 | 2024-05-16 3:27PM EDT | 2026-12-18 | 56.23 | 54.95 | 58.05 | 0.00 | - | 11 | 350 | 37.51% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00160000 | 2024-05-17 3:27PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 116 | 2,140 | 52.73% |
| AAPL240531P00160000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 121 | 2,394 | 37.11% |
| AAPL240607P00160000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 12 | 441 | 32.03% |
| AAPL240614P00160000 | 2024-05-17 3:30PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 17 | 783 | 30.66% |
| AAPL240621P00160000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | 0.00 | - | 4,618 | 44,380 | 28.71% |
| AAPL240628P00160000 | 2024-05-17 3:42PM EDT | 2024-06-28 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 4,100 | 48 | 26.47% |
| AAPL240719P00160000 | 2024-05-17 3:17PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 66 | 7,773 | 23.61% |
| AAPL240816P00160000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 0.62 | 0.60 | 0.63 | -0.03 | -4.62% | 111 | 4,501 | 23.27% |
| AAPL240920P00160000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 0.93 | 0.92 | 0.96 | -0.05 | -5.10% | 261 | 17,137 | 21.92% |
| AAPL241018P00160000 | 2024-05-17 10:35AM EDT | 2024-10-18 | 1.30 | 1.24 | 1.33 | -0.03 | -2.26% | 3 | 2,715 | 21.68% |
| AAPL241115P00160000 | 2024-05-17 2:26PM EDT | 2024-11-15 | 1.96 | 1.88 | 1.96 | +0.01 | +0.51% | 27 | 2,617 | 22.42% |
| AAPL241220P00160000 | 2024-05-17 11:29AM EDT | 2024-12-20 | 2.30 | 2.31 | 2.38 | -0.05 | -2.13% | 17 | 10,899 | 21.89% |
| AAPL250117P00160000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 2.67 | 2.62 | 2.73 | -0.01 | -0.37% | 14 | 25,442 | 21.61% |
| AAPL250321P00160000 | 2024-05-17 1:27PM EDT | 2025-03-21 | 3.61 | 3.55 | 3.70 | -0.01 | -0.28% | 5 | 2,712 | 21.59% |
| AAPL250620P00160000 | 2024-05-17 1:17PM EDT | 2025-06-20 | 5.00 | 4.90 | 5.15 | -0.06 | -1.19% | 53 | 6,151 | 21.75% |
| AAPL250919P00160000 | 2024-05-17 12:45PM EDT | 2025-09-19 | 6.15 | 6.05 | 6.25 | +0.05 | +0.82% | 21 | 723 | 21.41% |
| AAPL251219P00160000 | 2024-05-17 3:25PM EDT | 2025-12-19 | 7.20 | 7.15 | 7.50 | -0.06 | -0.83% | 19 | 7,338 | 21.45% |
| AAPL260116P00160000 | 2024-05-17 1:35PM EDT | 2026-01-16 | 7.55 | 7.30 | 7.65 | 0.00 | - | 45 | 2,847 | 21.16% |
| AAPL260618P00160000 | 2024-05-15 2:07PM EDT | 2026-06-18 | 9.05 | 8.90 | 9.25 | -0.10 | -1.09% | 2 | 7,929 | 20.84% |
| AAPL261218P00160000 | 2024-05-17 10:26AM EDT | 2026-12-18 | 10.85 | 10.50 | 10.85 | +0.15 | +1.40% | 5 | 458 | 20.40% |
