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
61.776,41 +785,95 (+1,29%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:255.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00255000 | 2024-05-16 11:20AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,076 | 34.38% |
| AAPL240719C00255000 | 2024-05-17 12:10PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 419 | 27.54% |
| AAPL240920C00255000 | 2024-05-16 1:40PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.15 | 0.00 | - | 7 | 2,701 | 22.95% |
| AAPL241018C00255000 | 2024-05-13 9:55AM EDT | 2024-10-18 | 0.19 | 0.15 | 0.20 | +0.05 | +35.71% | 1 | 867 | 21.63% |
| AAPL241115C00255000 | 2024-05-15 12:20PM EDT | 2024-11-15 | 0.36 | 0.31 | 0.38 | 0.00 | - | 10 | 122 | 22.01% |
| AAPL241220C00255000 | 2024-05-15 12:54PM EDT | 2024-12-20 | 0.54 | 0.45 | 0.52 | 0.00 | - | 1 | 1,833 | 21.29% |
| AAPL250117C00255000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 0.66 | 0.63 | 0.68 | -0.02 | -2.94% | 18 | 26,116 | 21.07% |
| AAPL250919C00255000 | 2024-05-16 12:58PM EDT | 2025-09-19 | 4.59 | 4.35 | 4.65 | 0.00 | - | 1 | 178 | 24.24% |
| AAPL260116C00255000 | 2024-05-15 12:27PM EDT | 2026-01-16 | 7.00 | 6.75 | 7.05 | 0.00 | - | 1 | 676 | 25.18% |
| AAPL260618C00255000 | 2024-05-16 1:50PM EDT | 2026-06-18 | 10.35 | 10.10 | 10.55 | 0.00 | - | 35 | 301 | 26.48% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00255000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 65.03 | 64.65 | 65.70 | 0.00 | - | 1 | 0 | 53.98% |
| AAPL240920P00255000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 71.10 | 64.60 | 65.60 | 0.00 | - | 53 | 0 | 27.54% |
| AAPL241220P00255000 | 2024-05-10 3:53PM EDT | 2024-12-20 | 71.93 | 63.70 | 65.75 | 0.00 | - | - | 0 | 22.11% |
| AAPL250117P00255000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 86.65 | 64.65 | 65.75 | 0.00 | - | 1 | 0 | 20.81% |
| AAPL260116P00255000 | 2024-01-18 10:30AM EDT | 2026-01-16 | 68.81 | 71.75 | 74.60 | 0.00 | - | 1 | 0 | 28.36% |
