Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.552,54 +953,16 (+1,55%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816C00080000 | 2024-07-11 11:06AM EDT | 2024-08-16 | 147.30 | 136.80 | 139.65 | 0.00 | - | 2 | 84 | 187.70% |
| AAPL240920C00080000 | 2024-07-17 9:30AM EDT | 2024-09-20 | 150.60 | 138.00 | 139.20 | 0.00 | - | 20 | 195 | 131.15% |
| AAPL241115C00080000 | 2024-06-13 11:58AM EDT | 2024-11-15 | 135.46 | 150.80 | 153.05 | 0.00 | - | 1 | 7 | 204.18% |
| AAPL241220C00080000 | 2024-07-10 11:56AM EDT | 2024-12-20 | 153.00 | 138.70 | 140.10 | 0.00 | - | 10 | 762 | 93.68% |
| AAPL250117C00080000 | 2024-07-19 2:54PM EDT | 2025-01-17 | 146.05 | 139.05 | 140.55 | 0.00 | - | 3 | 0 | 90.28% |
| AAPL250321C00080000 | 2024-06-12 9:37AM EDT | 2025-03-21 | 133.00 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| AAPL250620C00080000 | 2024-07-15 9:30AM EDT | 2025-06-20 | 159.77 | 140.05 | 142.20 | 0.00 | - | 1 | 309 | 74.52% |
| AAPL250919C00080000 | 2024-07-15 9:30AM EDT | 2025-09-19 | 160.29 | 139.85 | 143.30 | 0.00 | - | 1 | 0 | 68.19% |
| AAPL251219C00080000 | 2024-06-27 12:59PM EDT | 2025-12-19 | 139.32 | 140.90 | 143.75 | 0.00 | - | 1 | 361 | 64.97% |
| AAPL260116C00080000 | 2024-07-25 10:43AM EDT | 2026-01-16 | 141.75 | 140.65 | 144.45 | 0.00 | - | 5 | 432 | 64.14% |
| AAPL260618C00080000 | 2024-07-19 2:05PM EDT | 2026-06-18 | 150.55 | 141.60 | 145.35 | 0.00 | - | 44 | 82 | 59.62% |
| AAPL261218C00080000 | 2024-07-19 12:39PM EDT | 2026-12-18 | 150.55 | 142.70 | 146.60 | 0.00 | - | 6 | 441 | 56.20% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816P00080000 | 2024-06-03 3:41PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 137.50% |
| AAPL240920P00080000 | 2024-07-16 11:42AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 896 | 103.52% |
| AAPL241018P00080000 | 2024-06-07 10:01AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 143 | 70.70% |
| AAPL241115P00080000 | 2024-06-12 2:15PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 419 | 61.33% |
| AAPL241220P00080000 | 2024-07-22 1:29PM EDT | 2024-12-20 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 1,291 | 57.81% |
| AAPL250117P00080000 | 2024-07-26 1:57PM EDT | 2025-01-17 | 0.04 | 0.02 | 0.10 | +0.01 | +33.33% | 101 | 2,095 | 54.49% |
| AAPL250321P00080000 | 2024-07-24 3:50PM EDT | 2025-03-21 | 0.09 | 0.04 | 0.10 | 0.00 | - | 10 | 207 | 49.41% |
| AAPL250620P00080000 | 2024-07-16 3:58PM EDT | 2025-06-20 | 0.08 | 0.11 | 0.19 | 0.00 | - | 101 | 1,676 | 45.41% |
| AAPL250919P00080000 | 2024-07-03 10:24AM EDT | 2025-09-19 | 0.10 | 0.14 | 0.28 | 0.00 | - | 1 | 89 | 42.31% |
| AAPL251219P00080000 | 2024-07-17 1:21PM EDT | 2025-12-19 | 0.24 | 0.21 | 0.32 | 0.00 | - | 10 | 1,597 | 39.09% |
| AAPL260116P00080000 | 2024-07-17 1:26PM EDT | 2026-01-16 | 0.25 | 0.21 | 0.38 | 0.00 | - | 10 | 250 | 39.01% |
| AAPL260618P00080000 | 2024-07-22 12:08PM EDT | 2026-06-18 | 0.40 | 0.32 | 0.55 | 0.00 | - | 8 | 468 | 36.43% |
| AAPL261218P00080000 | 2024-07-25 1:09PM EDT | 2026-12-18 | 0.65 | 0.32 | 1.02 | 0.00 | - | 35 | 259 | 35.97% |
