Deutsche Märkte öffnen in 4 Stunden 39 Minuten
Nikkei 225
37.323,88 +943,71 (+2,59%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
55.875,12 +1.589,30 (+2,93%) XRP EUR
0,53 +0,00 (+0,82%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00140000 | 2024-09-18 11:23AM EDT | 2024-09-20 | 80.50 | 80.00 | 81.50 | +4.58 | +6.03% | 3 | 1,712 | 243.75% |
| AAPL240927C00140000 | 2024-09-09 2:37PM EDT | 2024-09-27 | 77.90 | 80.50 | 82.40 | 0.00 | - | 1 | 4 | 166.70% |
| AAPL241004C00140000 | 2024-09-05 2:38PM EDT | 2024-10-04 | 84.36 | 79.40 | 82.85 | 0.00 | - | 3 | 6 | 113.18% |
| AAPL241011C00140000 | 2024-09-12 1:54PM EDT | 2024-10-11 | 83.79 | 79.30 | 81.70 | 0.00 | - | - | 3 | 110.23% |
| AAPL241018C00140000 | 2024-09-18 9:34AM EDT | 2024-10-18 | 79.09 | 80.35 | 81.90 | +2.42 | +3.16% | 1 | 170 | 82.67% |
| AAPL241115C00140000 | 2024-09-18 10:35AM EDT | 2024-11-15 | 81.95 | 81.55 | 82.30 | +4.88 | +6.33% | 5 | 604 | 72.36% |
| AAPL241220C00140000 | 2024-09-18 2:40PM EDT | 2024-12-20 | 82.05 | 82.25 | 83.00 | +0.64 | +0.79% | 5 | 3,285 | 63.28% |
| AAPL250117C00140000 | 2024-09-18 1:49PM EDT | 2025-01-17 | 83.20 | 82.90 | 83.60 | -2.00 | -2.35% | 5 | 8,429 | 59.51% |
| AAPL250321C00140000 | 2024-08-29 11:57AM EDT | 2025-03-21 | 95.77 | 83.95 | 84.95 | 0.00 | - | 5 | 528 | 53.66% |
| AAPL250620C00140000 | 2024-09-09 2:48PM EDT | 2025-06-20 | 83.70 | 84.00 | 86.50 | 0.00 | - | 1 | 906 | 50.29% |
| AAPL250815C00140000 | 2024-08-06 9:40AM EDT | 2025-08-15 | 71.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919C00140000 | 2024-08-16 12:11PM EDT | 2025-09-19 | 94.00 | 88.05 | 89.90 | 0.00 | - | 1 | 125 | 51.47% |
| AAPL251219C00140000 | 2024-09-17 3:50PM EDT | 2025-12-19 | 84.75 | 87.50 | 90.30 | 0.00 | - | 1 | 1,548 | 46.84% |
| AAPL260116C00140000 | 2024-09-16 11:13AM EDT | 2026-01-16 | 84.50 | 88.95 | 90.85 | 0.00 | - | 3 | 905 | 46.48% |
| AAPL260618C00140000 | 2024-09-09 3:15PM EDT | 2026-06-18 | 89.96 | 90.85 | 93.45 | 0.00 | - | 1 | 439 | 44.57% |
| AAPL261218C00140000 | 2024-09-18 10:54AM EDT | 2026-12-18 | 95.02 | 93.00 | 96.40 | +5.32 | +5.93% | 1 | 681 | 43.15% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00140000 | 2024-09-16 2:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,688 | 193.75% |
| AAPL240927P00140000 | 2024-09-12 1:32PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 47 | 350 | 100.00% |
| AAPL241004P00140000 | 2024-09-16 12:08PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 400 | 68.75% |
| AAPL241011P00140000 | 2024-09-18 10:44AM EDT | 2024-10-11 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1,250 | 1 | 64.06% |
| AAPL241018P00140000 | 2024-09-18 3:42PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 222 | 4,593 | 59.38% |
| AAPL241115P00140000 | 2024-09-18 1:43PM EDT | 2024-11-15 | 0.12 | 0.09 | 0.15 | -0.04 | -25.00% | 325 | 1,024 | 50.78% |
| AAPL241220P00140000 | 2024-09-18 2:18PM EDT | 2024-12-20 | 0.20 | 0.19 | 0.24 | -0.03 | -13.04% | 26 | 6,941 | 42.82% |
| AAPL250117P00140000 | 2024-09-18 12:32PM EDT | 2025-01-17 | 0.25 | 0.25 | 0.28 | -0.06 | -19.35% | 163 | 20,066 | 38.38% |
| AAPL250221P00140000 | 2024-09-18 9:43AM EDT | 2025-02-21 | 0.48 | 0.45 | 0.54 | -0.07 | -12.73% | 25 | 625 | 37.62% |
| AAPL250321P00140000 | 2024-09-18 2:36PM EDT | 2025-03-21 | 0.60 | 0.60 | 0.65 | -0.06 | -9.09% | 13 | 2,269 | 35.82% |
| AAPL250417P00140000 | 2024-08-16 3:47PM EDT | 2025-04-17 | 0.80 | 0.68 | 0.89 | 0.00 | - | 3 | 3 | 35.50% |
| AAPL250620P00140000 | 2024-09-17 10:08AM EDT | 2025-06-20 | 1.25 | 1.11 | 1.20 | 0.00 | - | 1 | 5,287 | 33.05% |
| AAPL250815P00140000 | 2024-09-09 2:11PM EDT | 2025-08-15 | 1.80 | 1.23 | 1.80 | 0.00 | - | 5 | 18 | 32.99% |
| AAPL250919P00140000 | 2024-09-18 3:26PM EDT | 2025-09-19 | 1.65 | 1.56 | 1.72 | -0.26 | -13.61% | 200 | 1,416 | 31.04% |
| AAPL251219P00140000 | 2024-09-16 1:59PM EDT | 2025-12-19 | 2.51 | 2.12 | 2.54 | 0.00 | - | 301 | 3,443 | 30.58% |
| AAPL260116P00140000 | 2024-09-18 3:18PM EDT | 2026-01-16 | 2.36 | 2.17 | 2.61 | -0.49 | -17.19% | 1 | 2,105 | 29.90% |
| AAPL260618P00140000 | 2024-09-18 3:49PM EDT | 2026-06-18 | 3.45 | 3.05 | 3.55 | -0.17 | -4.70% | 3 | 1,533 | 28.36% |
| AAPL261218P00140000 | 2024-09-17 11:00AM EDT | 2026-12-18 | 4.82 | 4.25 | 5.00 | 0.00 | - | 1 | 1,367 | 27.74% |
