Deutsche Märkte öffnen in 1 Stunde 25 Minute
Nikkei 225
38.725,37 -377,85 (-0,97%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.311,66 -1.862,57 (-2,90%) 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:265.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00265000 | 2024-05-23 2:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240531C00265000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| AAPL240607C00265000 | 2024-05-15 10:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240614C00265000 | 2024-05-23 3:18PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621C00265000 | 2024-05-23 3:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240719C00265000 | 2024-05-21 11:42AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| AAPL240920C00265000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL241018C00265000 | 2024-05-15 12:50PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241115C00265000 | 2024-05-23 2:59PM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220C00265000 | 2024-05-21 11:13AM EDT | 2024-12-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117C00265000 | 2024-05-22 11:36AM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL250919C00265000 | 2024-05-23 11:48AM EDT | 2025-09-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116C00265000 | 2024-05-22 11:23AM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL260618C00265000 | 2024-05-20 10:37AM EDT | 2026-06-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00265000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 74.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240531P00265000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614P00265000 | 2024-05-17 11:53AM EDT | 2024-06-14 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 143.73% |
| AAPL240920P00265000 | 2024-05-15 3:42PM EDT | 2024-09-20 | 74.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 47.71% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 33.50% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 29.16% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 39.71% |
