Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.062,13 -608,91 (-1,53%) Bitcoin EUR
62.494,34 -1.966,61 (-3,05%) CMC Crypto 200
1.458,64 -44,02 (-2,93%) Nasdaq Compositive
16.732,68 -68,86 (-0,41%) S&P 500
5.267,15 -39,86 (-0,75%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:44PM EDT. Markt geöffnet.
Strike:215.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00215000 | 2024-05-22 10:44AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,256 | 64.06% |
| AAPL240531C00215000 | 2024-05-22 3:30PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 823 | 32.03% |
| AAPL240607C00215000 | 2024-05-23 2:50PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 820 | 27.34% |
| AAPL240614C00215000 | 2024-05-23 2:41PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 77 | 746 | 25.98% |
| AAPL240621C00215000 | 2024-05-23 2:48PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 2,447 | 17,619 | 23.88% |
| AAPL240628C00215000 | 2024-05-23 3:15PM EDT | 2024-06-28 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 23 | 232 | 22.32% |
| AAPL240719C00215000 | 2024-05-23 2:16PM EDT | 2024-07-19 | 0.27 | 0.27 | 0.29 | -0.13 | -32.50% | 155 | 11,173 | 20.29% |
| AAPL240816C00215000 | 2024-05-23 3:13PM EDT | 2024-08-16 | 0.77 | 0.77 | 0.81 | -0.32 | -29.36% | 3,738 | 10,552 | 20.91% |
| AAPL240920C00215000 | 2024-05-23 2:33PM EDT | 2024-09-20 | 1.30 | 1.33 | 1.37 | -0.52 | -28.57% | 1,137 | 8,045 | 20.34% |
| AAPL241018C00215000 | 2024-05-23 2:42PM EDT | 2024-10-18 | 1.97 | 1.94 | 1.99 | -0.62 | -23.94% | 145 | 1,358 | 20.59% |
| AAPL241115C00215000 | 2024-05-23 3:18PM EDT | 2024-11-15 | 3.15 | 3.10 | 3.20 | -0.77 | -19.64% | 230 | 1,384 | 22.36% |
| AAPL241220C00215000 | 2024-05-23 3:17PM EDT | 2024-12-20 | 4.02 | 4.00 | 4.15 | -0.95 | -19.11% | 53 | 6,435 | 22.66% |
| AAPL250117C00215000 | 2024-05-23 3:12PM EDT | 2025-01-17 | 4.80 | 4.80 | 4.90 | -1.00 | -17.24% | 120 | 13,727 | 22.86% |
| AAPL250321C00215000 | 2024-05-23 3:26PM EDT | 2025-03-21 | 7.05 | 6.95 | 7.10 | -1.63 | -18.89% | 355 | 1,611 | 24.17% |
| AAPL250620C00215000 | 2024-05-23 3:16PM EDT | 2025-06-20 | 10.20 | 10.20 | 10.40 | -1.42 | -12.22% | 15 | 7,454 | 25.89% |
| AAPL250919C00215000 | 2024-05-21 3:45PM EDT | 2025-09-19 | 13.20 | 13.15 | 13.35 | -2.28 | -14.73% | 1 | 1,725 | 26.96% |
| AAPL251219C00215000 | 2024-05-22 3:17PM EDT | 2025-12-19 | 17.64 | 15.75 | 16.15 | 0.00 | - | 1 | 6,143 | 27.82% |
| AAPL260116C00215000 | 2024-05-23 10:20AM EDT | 2026-01-16 | 17.40 | 16.70 | 17.00 | -1.98 | -10.22% | 10 | 2,249 | 28.07% |
| AAPL260618C00215000 | 2024-05-21 3:19PM EDT | 2026-06-18 | 21.12 | 21.10 | 21.40 | -2.53 | -10.70% | 4 | 321 | 29.22% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00215000 | 2024-05-22 2:38PM EDT | 2024-05-24 | 24.15 | 27.20 | 27.85 | 0.00 | - | 6 | 0 | 87.50% |
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 2024-06-07 | 27.23 | 27.20 | 27.80 | 0.00 | - | 15 | 0 | 26.95% |
| AAPL240621P00215000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 27.30 | 27.15 | 27.85 | +3.10 | +12.81% | 907 | 225 | 22.66% |
| AAPL240628P00215000 | 2024-05-23 9:34AM EDT | 2024-06-28 | 25.10 | 27.10 | 28.00 | +2.03 | +8.80% | 2 | 2 | 24.27% |
| AAPL240719P00215000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 23.85 | 27.20 | 27.85 | 0.00 | - | 1 | 1 | 16.31% |
| AAPL240816P00215000 | 2024-05-22 10:19AM EDT | 2024-08-16 | 22.30 | 27.05 | 28.00 | 0.00 | - | 12 | 8 | 15.97% |
| AAPL240920P00215000 | 2024-05-23 10:05AM EDT | 2024-09-20 | 25.60 | 27.05 | 27.85 | +1.78 | +7.47% | 1 | 5 | 11.38% |
| AAPL241018P00215000 | 2024-05-15 12:32PM EDT | 2024-10-18 | 27.23 | 27.10 | 27.85 | +2.38 | +9.58% | 1 | 12 | 10.28% |
| AAPL241115P00215000 | 2024-05-20 3:53PM EDT | 2024-11-15 | 24.41 | 27.35 | 27.70 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241220P00215000 | 2024-05-13 12:41PM EDT | 2024-12-20 | 28.60 | 27.55 | 28.05 | 0.00 | - | 1 | 1 | 10.60% |
| AAPL250321P00215000 | 2024-05-21 3:58PM EDT | 2025-03-21 | 24.85 | 27.75 | 29.55 | 0.00 | - | 71 | 82 | 13.95% |
| AAPL250620P00215000 | 2024-05-21 11:04AM EDT | 2025-06-20 | 25.90 | 29.05 | 29.80 | 0.00 | - | 10 | 342 | 12.78% |
| AAPL250919P00215000 | 2024-05-20 10:50AM EDT | 2025-09-19 | 27.79 | 29.90 | 30.80 | 0.00 | - | 6 | 1,136 | 13.26% |
| AAPL251219P00215000 | 2024-05-22 2:06PM EDT | 2025-12-19 | 29.15 | 30.70 | 31.75 | 0.00 | - | 2 | 4,789 | 13.54% |
| AAPL260116P00215000 | 2024-05-15 3:51PM EDT | 2026-01-16 | 30.25 | 29.85 | 32.30 | 0.00 | - | 55 | 93 | 13.96% |
| AAPL260618P00215000 | 2024-05-14 11:27AM EDT | 2026-06-18 | 33.70 | 31.55 | 33.55 | 0.00 | - | 2 | 100 | 13.90% |
