Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
212,49-1,75 (-0,82%)
Börsenschluss: 04:00PM EDT
212,45 -0,04 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240621C001150002024-06-13 3:58PM EDT2024-06-2199.9497.2098.150.00-201,436213.67%
AAPL240719C001150002024-06-12 2:34PM EDT2024-07-19104.5597.8098.550.00-52,521109.86%
AAPL240816C001150002024-06-12 2:54PM EDT2024-08-16105.3098.2099.650.00-173093.92%
AAPL240920C001150002024-06-12 11:17AM EDT2024-09-20104.4498.7599.550.00-141577.49%
AAPL241018C001150002024-06-05 10:36AM EDT2024-10-1882.9899.25100.750.00-13475.20%
AAPL241115C001150002024-06-06 10:50AM EDT2024-11-1583.2099.70101.350.00-83971.34%
AAPL241220C001150002024-06-10 11:40AM EDT2024-12-2083.64100.15100.950.00-180564.49%
AAPL250117C001150002024-06-14 10:04AM EDT2025-01-17101.74100.70101.55-2.76-2.64%81,35863.01%
AAPL250321C001150002024-06-12 12:32PM EDT2025-03-21105.2699.85103.450.00-11457.59%
AAPL250620C001150002024-06-13 3:26PM EDT2025-06-20105.00101.80104.200.00-437354.41%
AAPL250919C001150002024-05-31 9:32AM EDT2025-09-1985.00103.40105.250.00-11052.27%
AAPL251219C001150002024-06-12 12:24PM EDT2025-12-19108.95104.80106.250.00-14825450.51%
AAPL260116C001150002024-06-12 2:54PM EDT2026-01-16113.00104.95107.150.00-716050.41%
AAPL260618C001150002024-06-14 9:55AM EDT2026-06-18108.66106.95108.65+19.96+22.50%1016749.58%
AAPL261218C001150002024-06-12 10:15AM EDT2026-12-18114.00108.65111.050.00-27248.04%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240621P001150002024-06-12 3:19PM EDT2024-06-210.010.000.010.00-725,232150.00%
AAPL240628P001150002024-06-14 10:37AM EDT2024-06-280.010.000.030.00-20120110.94%
AAPL240705P001150002024-06-10 3:48PM EDT2024-07-050.030.000.120.00--1101.95%
AAPL240712P001150002024-06-11 9:30AM EDT2024-07-120.010.000.020.00--173.44%
AAPL240719P001150002024-06-12 3:39PM EDT2024-07-190.020.010.030.00-553170.31%
AAPL240816P001150002024-06-12 10:04AM EDT2024-08-160.020.010.050.00-145553.91%
AAPL240920P001150002024-06-12 2:21PM EDT2024-09-200.050.010.060.00-47,07346.29%
AAPL241018P001150002024-06-12 11:56AM EDT2024-10-180.060.020.080.00-1618542.19%
AAPL241115P001150002024-06-12 2:47PM EDT2024-11-150.070.050.120.00-6020040.04%
AAPL241220P001150002024-06-14 3:04PM EDT2024-12-200.110.050.13+0.01+10.00%9092,13836.48%
AAPL250117P001150002024-06-14 2:28PM EDT2025-01-170.110.080.11+0.01+10.00%266,43433.30%
AAPL250321P001150002024-06-14 12:42PM EDT2025-03-210.220.140.24+0.02+10.00%12,65932.50%
AAPL250620P001150002024-06-12 2:11PM EDT2025-06-200.360.330.440.00-101,97930.91%
AAPL250919P001150002024-06-13 3:51PM EDT2025-09-190.590.570.720.00-2638130.12%
AAPL251219P001150002024-06-13 2:32PM EDT2025-12-190.930.861.010.00-582329.32%
AAPL260116P001150002024-06-14 10:03AM EDT2026-01-161.050.871.10+0.04+3.96%135329.09%
AAPL260618P001150002024-06-13 12:47PM EDT2026-06-181.531.471.600.00-118627.98%
AAPL261218P001150002024-06-14 2:57PM EDT2026-12-182.141.922.20+0.09+4.39%558426.92%