Deutsche Märkte öffnen in 1 Stunde 26 Minute
Nikkei 225
38.721,53 -381,69 (-0,98%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.301,10 -1.872,63 (-2,92%) CMC Crypto 200
1.466,38 -36,28 (-2,41%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00165000 | 2024-05-23 1:42PM EDT | 2024-05-24 | 23.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240531C00165000 | 2024-05-23 2:50PM EDT | 2024-05-31 | 22.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240607C00165000 | 2024-05-23 3:33PM EDT | 2024-06-07 | 23.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240614C00165000 | 2024-05-23 11:01AM EDT | 2024-06-14 | 24.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00165000 | 2024-05-23 3:56PM EDT | 2024-06-21 | 22.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAPL240628C00165000 | 2024-05-23 2:01PM EDT | 2024-06-28 | 23.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240719C00165000 | 2024-05-23 2:25PM EDT | 2024-07-19 | 24.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816C00165000 | 2024-05-23 2:19PM EDT | 2024-08-16 | 25.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920C00165000 | 2024-05-23 3:50PM EDT | 2024-09-20 | 26.45 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AAPL241018C00165000 | 2024-05-23 3:59PM EDT | 2024-10-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL241115C00165000 | 2024-05-23 2:42PM EDT | 2024-11-15 | 29.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL241220C00165000 | 2024-05-23 12:53PM EDT | 2024-12-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250117C00165000 | 2024-05-23 3:51PM EDT | 2025-01-17 | 31.14 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL250321C00165000 | 2024-05-23 3:15PM EDT | 2025-03-21 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00165000 | 2024-05-23 3:55PM EDT | 2025-06-20 | 36.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250919C00165000 | 2024-05-20 3:45PM EDT | 2025-09-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00165000 | 2024-05-22 11:02AM EDT | 2025-12-19 | 46.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL260116C00165000 | 2024-05-23 2:12PM EDT | 2026-01-16 | 42.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618C00165000 | 2024-05-22 2:09PM EDT | 2026-06-18 | 49.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL261218C00165000 | 2024-05-23 1:29PM EDT | 2026-12-18 | 52.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00165000 | 2024-05-23 2:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL240531P00165000 | 2024-05-23 3:54PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| AAPL240607P00165000 | 2024-05-23 3:50PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| AAPL240614P00165000 | 2024-05-23 3:43PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| AAPL240621P00165000 | 2024-05-23 3:57PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 12.50% |
| AAPL240628P00165000 | 2024-05-23 3:10PM EDT | 2024-06-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AAPL240719P00165000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| AAPL240816P00165000 | 2024-05-23 3:55PM EDT | 2024-08-16 | 1.17 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| AAPL240920P00165000 | 2024-05-23 3:58PM EDT | 2024-09-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 6.25% |
| AAPL241018P00165000 | 2024-05-23 3:56PM EDT | 2024-10-18 | 2.22 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 3.13% |
| AAPL241115P00165000 | 2024-05-23 1:16PM EDT | 2024-11-15 | 2.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAPL241220P00165000 | 2024-05-23 3:50PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AAPL250117P00165000 | 2024-05-23 2:51PM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 3.13% |
| AAPL250321P00165000 | 2024-05-23 3:23PM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAPL250620P00165000 | 2024-05-23 10:54AM EDT | 2025-06-20 | 6.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL250919P00165000 | 2024-05-23 12:53PM EDT | 2025-09-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL251219P00165000 | 2024-05-23 1:57PM EDT | 2025-12-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL260116P00165000 | 2024-05-23 1:57PM EDT | 2026-01-16 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL260618P00165000 | 2024-05-22 10:16AM EDT | 2026-06-18 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL261218P00165000 | 2024-05-23 12:51PM EDT | 2026-12-18 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
