Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.071,76 -599,28 (-1,51%) Bitcoin EUR
62.494,34 -1.966,61 (-3,05%) CMC Crypto 200
1.459,14 -43,53 (-2,90%) Nasdaq Compositive
16.734,52 -67,02 (-0,40%) S&P 500
5.268,10 -38,91 (-0,73%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:44PM EDT. Markt geöffnet.
Strike:185.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00185000 | 2024-05-23 3:25PM EDT | 2024-05-24 | 2.66 | 2.71 | 2.76 | -3.44 | -56.39% | 9,151 | 12,269 | 23.78% |
| AAPL240531C00185000 | 2024-05-23 3:20PM EDT | 2024-05-31 | 3.50 | 3.40 | 3.50 | -2.60 | -42.62% | 6,583 | 15,562 | 18.56% |
| AAPL240607C00185000 | 2024-05-23 3:24PM EDT | 2024-06-07 | 4.15 | 4.20 | 4.30 | -2.85 | -40.71% | 863 | 5,883 | 19.41% |
| AAPL240614C00185000 | 2024-05-23 3:28PM EDT | 2024-06-14 | 5.65 | 5.55 | 5.65 | -2.31 | -29.02% | 918 | 5,672 | 23.66% |
| AAPL240621C00185000 | 2024-05-23 3:28PM EDT | 2024-06-21 | 5.99 | 5.95 | 6.05 | -2.36 | -28.26% | 2,062 | 55,700 | 22.63% |
| AAPL240628C00185000 | 2024-05-23 3:24PM EDT | 2024-06-28 | 6.33 | 6.40 | 6.50 | -2.37 | -27.24% | 149 | 996 | 22.32% |
| AAPL240719C00185000 | 2024-05-23 3:27PM EDT | 2024-07-19 | 7.70 | 7.70 | 7.75 | -2.30 | -23.00% | 1,300 | 18,813 | 22.10% |
| AAPL240816C00185000 | 2024-05-23 3:24PM EDT | 2024-08-16 | 9.80 | 9.80 | 9.90 | -2.15 | -17.99% | 646 | 14,987 | 24.16% |
| AAPL240920C00185000 | 2024-05-23 3:11PM EDT | 2024-09-20 | 11.60 | 11.60 | 11.70 | -2.13 | -15.51% | 277 | 15,942 | 24.61% |
| AAPL241018C00185000 | 2024-05-23 3:23PM EDT | 2024-10-18 | 12.95 | 13.00 | 13.15 | -2.44 | -15.85% | 83 | 3,270 | 25.25% |
| AAPL241115C00185000 | 2024-05-23 3:19PM EDT | 2024-11-15 | 15.00 | 14.85 | 15.05 | -1.80 | -10.71% | 25 | 2,030 | 26.86% |
| AAPL241220C00185000 | 2024-05-23 3:14PM EDT | 2024-12-20 | 16.37 | 16.35 | 16.50 | -2.28 | -12.23% | 105 | 8,036 | 27.12% |
| AAPL250117C00185000 | 2024-05-23 3:24PM EDT | 2025-01-17 | 17.55 | 17.60 | 17.80 | -2.30 | -11.59% | 71 | 20,103 | 27.66% |
| AAPL250321C00185000 | 2024-05-23 2:33PM EDT | 2025-03-21 | 20.35 | 20.25 | 20.50 | -2.45 | -10.75% | 39 | 7,816 | 28.64% |
| AAPL250620C00185000 | 2024-05-23 3:25PM EDT | 2025-06-20 | 23.92 | 23.90 | 24.10 | -2.33 | -8.88% | 113 | 2,819 | 29.83% |
| AAPL250919C00185000 | 2024-05-23 2:00PM EDT | 2025-09-19 | 27.28 | 27.05 | 27.45 | -2.52 | -8.46% | 3 | 1,945 | 30.86% |
| AAPL251219C00185000 | 2024-05-23 3:02PM EDT | 2025-12-19 | 30.20 | 30.00 | 30.55 | -2.70 | -8.21% | 23 | 3,061 | 31.70% |
| AAPL260116C00185000 | 2024-05-23 1:51PM EDT | 2026-01-16 | 31.02 | 30.85 | 31.20 | -2.08 | -6.28% | 44 | 2,284 | 31.65% |
| AAPL260618C00185000 | 2024-05-23 2:39PM EDT | 2026-06-18 | 35.50 | 35.20 | 35.70 | -3.50 | -8.97% | 10 | 1,347 | 32.58% |
| AAPL261218C00185000 | 2024-05-23 2:18PM EDT | 2026-12-18 | 39.95 | 39.00 | 40.00 | -2.20 | -5.22% | 28 | 236 | 32.96% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00185000 | 2024-05-23 3:29PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.16 | +0.09 | +128.57% | 20,509 | 13,293 | 15.67% |
| AAPL240531P00185000 | 2024-05-23 3:29PM EDT | 2024-05-31 | 0.76 | 0.75 | 0.76 | +0.47 | +174.07% | 17,687 | 9,357 | 14.23% |
| AAPL240607P00185000 | 2024-05-23 3:25PM EDT | 2024-06-07 | 1.37 | 1.31 | 1.33 | +0.78 | +132.20% | 3,312 | 10,315 | 14.77% |
| AAPL240614P00185000 | 2024-05-23 3:23PM EDT | 2024-06-14 | 2.53 | 2.45 | 2.49 | +1.02 | +67.55% | 6,917 | 2,801 | 18.87% |
| AAPL240621P00185000 | 2024-05-23 3:22PM EDT | 2024-06-21 | 2.75 | 2.69 | 2.72 | +1.18 | +75.16% | 5,052 | 26,357 | 17.64% |
| AAPL240628P00185000 | 2024-05-23 3:27PM EDT | 2024-06-28 | 2.95 | 2.93 | 2.98 | +1.16 | +64.44% | 623 | 10,718 | 17.02% |
| AAPL240719P00185000 | 2024-05-23 3:28PM EDT | 2024-07-19 | 3.65 | 3.60 | 3.70 | +1.18 | +46.83% | 2,394 | 15,350 | 16.08% |
| AAPL240816P00185000 | 2024-05-23 3:28PM EDT | 2024-08-16 | 5.19 | 5.20 | 5.25 | +1.24 | +30.92% | 1,619 | 22,561 | 17.57% |
| AAPL240920P00185000 | 2024-05-23 3:25PM EDT | 2024-09-20 | 6.15 | 6.05 | 6.15 | +1.30 | +26.80% | 437 | 18,332 | 16.94% |
| AAPL241018P00185000 | 2024-05-23 2:52PM EDT | 2024-10-18 | 6.90 | 6.80 | 6.95 | +1.30 | +23.21% | 70 | 1,966 | 16.97% |
| AAPL241115P00185000 | 2024-05-23 2:33PM EDT | 2024-11-15 | 8.05 | 8.10 | 8.20 | +1.17 | +17.01% | 104 | 1,552 | 18.01% |
| AAPL241220P00185000 | 2024-05-23 12:02PM EDT | 2024-12-20 | 8.00 | 8.80 | 8.90 | +0.42 | +5.54% | 402 | 9,531 | 17.70% |
| AAPL250117P00185000 | 2024-05-23 3:02PM EDT | 2025-01-17 | 9.30 | 9.25 | 9.45 | +1.30 | +16.25% | 224 | 25,443 | 17.55% |
| AAPL250321P00185000 | 2024-05-23 12:10PM EDT | 2025-03-21 | 10.00 | 10.65 | 10.85 | +0.55 | +5.82% | 5 | 1,530 | 17.71% |
| AAPL250620P00185000 | 2024-05-23 3:28PM EDT | 2025-06-20 | 12.57 | 12.50 | 12.70 | +1.07 | +9.30% | 47 | 6,161 | 17.95% |
| AAPL250919P00185000 | 2024-05-22 2:29PM EDT | 2025-09-19 | 13.07 | 14.00 | 14.25 | 0.00 | - | 18 | 245 | 18.00% |
| AAPL251219P00185000 | 2024-05-22 3:02PM EDT | 2025-12-19 | 14.25 | 15.30 | 15.70 | 0.00 | - | 55 | 1,783 | 18.09% |
| AAPL260116P00185000 | 2024-05-22 12:40PM EDT | 2026-01-16 | 15.10 | 15.45 | 15.90 | +0.75 | +5.23% | 5 | 3,315 | 17.87% |
| AAPL260618P00185000 | 2024-05-23 10:32AM EDT | 2026-06-18 | 17.06 | 17.65 | 18.00 | +0.81 | +4.98% | 1 | 479 | 17.95% |
| AAPL261218P00185000 | 2024-05-20 3:09PM EDT | 2026-12-18 | 18.28 | 19.05 | 19.75 | 0.00 | - | 10 | 92 | 17.60% |
