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
61.713,56 +832,00 (+1,37%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00170000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 20.33 | 19.80 | 20.50 | +0.04 | +0.20% | 232 | 1,638 | 59.81% |
| AAPL240531C00170000 | 2024-05-17 1:56PM EDT | 2024-05-31 | 20.40 | 19.95 | 20.65 | +0.10 | +0.49% | 45 | 1,771 | 44.78% |
| AAPL240607C00170000 | 2024-05-17 2:19PM EDT | 2024-06-07 | 20.26 | 20.15 | 20.80 | -0.34 | -1.65% | 12 | 477 | 38.43% |
| AAPL240614C00170000 | 2024-05-16 11:42AM EDT | 2024-06-14 | 21.30 | 20.65 | 21.05 | +0.33 | +1.57% | 1 | 337 | 35.73% |
| AAPL240621C00170000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 21.25 | 20.85 | 21.30 | +0.05 | +0.24% | 190 | 31,720 | 33.99% |
| AAPL240628C00170000 | 2024-05-16 1:36PM EDT | 2024-06-28 | 21.89 | 21.10 | 21.45 | +0.34 | +1.58% | 6 | 44 | 32.08% |
| AAPL240719C00170000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 22.20 | 22.00 | 22.40 | -0.07 | -0.31% | 8,035 | 9,234 | 31.12% |
| AAPL240816C00170000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 23.60 | 23.25 | 23.55 | +0.08 | +0.34% | 148 | 3,116 | 30.29% |
| AAPL240920C00170000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 24.90 | 24.65 | 25.00 | -0.41 | -1.62% | 11 | 6,566 | 30.08% |
| AAPL241018C00170000 | 2024-05-17 3:25PM EDT | 2024-10-18 | 26.15 | 25.85 | 26.20 | +0.20 | +0.77% | 42 | 2,146 | 30.29% |
| AAPL241115C00170000 | 2024-05-17 3:53PM EDT | 2024-11-15 | 27.40 | 27.25 | 27.55 | -0.12 | -0.44% | 24 | 690 | 30.95% |
| AAPL241220C00170000 | 2024-05-17 3:32PM EDT | 2024-12-20 | 28.85 | 28.60 | 28.90 | -0.20 | -0.69% | 9 | 4,992 | 31.11% |
| AAPL250117C00170000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 29.91 | 29.65 | 30.20 | -0.16 | -0.53% | 42 | 14,413 | 31.74% |
| AAPL250321C00170000 | 2024-05-17 11:21AM EDT | 2025-03-21 | 32.10 | 32.00 | 32.55 | -0.08 | -0.25% | 3 | 1,849 | 32.21% |
| AAPL250620C00170000 | 2024-05-17 3:38PM EDT | 2025-06-20 | 35.75 | 35.35 | 36.00 | -0.15 | -0.42% | 5 | 2,449 | 33.24% |
| AAPL250919C00170000 | 2024-05-17 12:45PM EDT | 2025-09-19 | 38.20 | 38.15 | 38.75 | -0.38 | -0.98% | 5 | 279 | 33.52% |
| AAPL251219C00170000 | 2024-05-16 3:54PM EDT | 2025-12-19 | 41.59 | 40.60 | 41.80 | +0.22 | +0.53% | 2 | 6,126 | 34.35% |
| AAPL260116C00170000 | 2024-05-17 2:26PM EDT | 2026-01-16 | 41.76 | 41.60 | 42.50 | -0.26 | -0.62% | 18 | 2,151 | 34.35% |
| AAPL260618C00170000 | 2024-05-17 3:44PM EDT | 2026-06-18 | 46.15 | 45.50 | 46.60 | +0.32 | +0.70% | 175 | 2,701 | 34.89% |
| AAPL261218C00170000 | 2024-05-16 2:07PM EDT | 2026-12-18 | 50.00 | 49.05 | 50.55 | 0.00 | - | 8 | 1,048 | 34.96% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00170000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.04 | +0.03 | +75.00% | 5,505 | 2,195 | 35.74% |
| AAPL240531P00170000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | 0.00 | - | 646 | 5,249 | 28.03% |
| AAPL240607P00170000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 943 | 8,390 | 24.02% |
| AAPL240614P00170000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 0.23 | 0.23 | 0.24 | -0.03 | -11.54% | 121 | 1,555 | 24.02% |
| AAPL240621P00170000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.30 | -0.03 | -9.38% | 4,428 | 56,062 | 22.51% |
| AAPL240628P00170000 | 2024-05-17 3:20PM EDT | 2024-06-28 | 0.34 | 0.33 | 0.35 | -0.04 | -10.53% | 79 | 304 | 21.24% |
| AAPL240719P00170000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.58 | 0.56 | 0.58 | -0.05 | -7.94% | 8,695 | 20,697 | 19.53% |
| AAPL240816P00170000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 1.29 | 1.26 | 1.30 | -0.09 | -6.52% | 3,518 | 7,668 | 20.45% |
| AAPL240920P00170000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 1.85 | 1.83 | 1.89 | -0.10 | -5.13% | 120 | 19,833 | 19.73% |
| AAPL241018P00170000 | 2024-05-17 3:52PM EDT | 2024-10-18 | 2.39 | 2.33 | 2.43 | -0.09 | -3.63% | 112 | 8,974 | 19.60% |
| AAPL241115P00170000 | 2024-05-17 2:23PM EDT | 2024-11-15 | 3.40 | 3.25 | 3.35 | 0.00 | - | 45 | 3,588 | 20.57% |
| AAPL241220P00170000 | 2024-05-17 3:49PM EDT | 2024-12-20 | 3.82 | 3.80 | 3.95 | -0.08 | -2.05% | 59 | 6,699 | 20.26% |
| AAPL250117P00170000 | 2024-05-17 2:02PM EDT | 2025-01-17 | 4.32 | 4.20 | 4.35 | -0.03 | -0.69% | 89 | 50,306 | 19.94% |
| AAPL250321P00170000 | 2024-05-17 3:03PM EDT | 2025-03-21 | 5.45 | 5.40 | 5.55 | -0.02 | -0.37% | 163 | 10,248 | 20.03% |
| AAPL250620P00170000 | 2024-05-17 3:14PM EDT | 2025-06-20 | 7.10 | 7.00 | 7.25 | -0.15 | -2.07% | 486 | 7,467 | 20.26% |
| AAPL250919P00170000 | 2024-05-17 12:54PM EDT | 2025-09-19 | 8.45 | 8.40 | 8.60 | -0.05 | -0.59% | 24 | 604 | 20.14% |
| AAPL251219P00170000 | 2024-05-17 11:43AM EDT | 2025-12-19 | 9.90 | 9.60 | 10.15 | -0.03 | -0.30% | 35 | 1,950 | 20.41% |
| AAPL260116P00170000 | 2024-05-17 2:36PM EDT | 2026-01-16 | 10.00 | 9.85 | 10.20 | -0.10 | -0.99% | 165 | 5,767 | 20.00% |
| AAPL260618P00170000 | 2024-05-17 11:47AM EDT | 2026-06-18 | 11.92 | 11.65 | 11.95 | -0.02 | -0.17% | 4 | 820 | 19.73% |
| AAPL261218P00170000 | 2024-05-17 11:47AM EDT | 2026-12-18 | 13.62 | 13.30 | 13.85 | -0.13 | -0.95% | 8 | 383 | 19.51% |
