Deutsche Märkte schließen in 15 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
216,41+3,92 (+1,84%)
Ab 11:15AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:50.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240621C000500002024-06-11 11:31AM EDT2024-06-21155.00165.80167.600.00-2999560.55%
AAPL240719C000500002024-06-07 2:35PM EDT2024-07-19146.03166.85167.400.00-12249.71%
AAPL240816C000500002024-06-13 3:47PM EDT2024-08-16164.65167.05167.550.00-1015190.63%
AAPL240920C000500002024-06-05 3:28PM EDT2024-09-20146.97167.15167.750.00-21,414156.20%
AAPL241018C000500002024-04-29 11:48AM EDT2024-10-18125.46140.30142.300.00-220.00%
AAPL241220C000500002024-06-12 1:06PM EDT2024-12-20166.82167.60168.400.00-1102121.31%
AAPL250117C000500002024-06-17 9:56AM EDT2025-01-17164.59167.95168.70-0.36-0.22%292,087117.55%
AAPL250321C000500002024-06-12 9:55AM EDT2025-03-21165.95168.10168.900.00-1082105.33%
AAPL250620C000500002024-06-14 9:32AM EDT2025-06-20165.70167.65169.650.00-444492.82%
AAPL250919C000500002024-06-05 10:54AM EDT2025-09-19147.42167.05170.750.00-11785.12%
AAPL251219C000500002024-06-12 12:34PM EDT2025-12-19168.26167.10170.950.00-1323078.65%
AAPL260116C000500002024-06-14 12:21PM EDT2026-01-16164.07167.50171.300.00-128079.19%
AAPL260618C000500002024-06-14 3:38PM EDT2026-06-18164.88168.05171.600.00-113872.75%
AAPL261218C000500002024-06-17 10:16AM EDT2026-12-18168.54168.05172.00+0.78+0.46%15566.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240621P000500002024-06-13 3:03PM EDT2024-06-210.010.000.010.00-1012,610375.00%
AAPL240719P000500002024-05-23 9:47AM EDT2024-07-190.010.000.020.00-3113153.13%
AAPL240816P000500002024-06-14 1:14PM EDT2024-08-160.010.000.010.00-256106.25%
AAPL240920P000500002024-05-06 2:53PM EDT2024-09-200.020.000.020.00-221,32790.63%
AAPL241115P000500002024-05-10 9:30AM EDT2024-11-150.010.000.020.00-444571.88%
AAPL241220P000500002024-06-14 3:39PM EDT2024-12-200.010.010.020.00-11,01767.19%
AAPL250117P000500002024-06-12 3:17PM EDT2025-01-170.020.010.030.00-76,03964.06%
AAPL250321P000500002024-06-12 9:55AM EDT2025-03-210.090.010.050.00-160258.20%
AAPL250620P000500002024-06-14 1:56PM EDT2025-06-200.020.010.060.00-941,92951.37%
AAPL250919P000500002024-06-13 12:44PM EDT2025-09-190.010.010.100.00-253251.27%
AAPL251219P000500002024-06-13 12:11PM EDT2025-12-190.040.010.130.00-102,62148.24%
AAPL260116P000500002024-06-14 11:52AM EDT2026-01-160.060.010.160.00-5578648.24%
AAPL260618P000500002024-06-13 10:22AM EDT2026-06-180.100.100.180.00-617743.56%
AAPL261218P000500002024-06-14 9:30AM EDT2026-12-180.330.100.300.00-115341.63%