Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.551,55 +2.203,78 (+4,21%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00100000 | 2024-09-12 1:10PM EDT | 2024-09-20 | 123.00 | 122.20 | 122.90 | 0.00 | - | 1 | 1,868 | 215.63% |
| AAPL240927C00100000 | 2024-09-10 1:33PM EDT | 2024-09-27 | 124.15 | 122.30 | 123.05 | +3.41 | +2.82% | 1 | 3 | 175.98% |
| AAPL241004C00100000 | 2024-09-06 1:06PM EDT | 2024-10-04 | 121.38 | 122.40 | 123.15 | 0.00 | - | 7 | 7 | 152.54% |
| AAPL241018C00100000 | 2024-09-12 3:56PM EDT | 2024-10-18 | 123.30 | 122.65 | 123.40 | 0.00 | - | 5 | 48 | 130.18% |
| AAPL241115C00100000 | 2024-09-04 11:25AM EDT | 2024-11-15 | 119.95 | 122.95 | 123.70 | 0.00 | - | 1 | 14 | 104.69% |
| AAPL241220C00100000 | 2024-08-09 10:06AM EDT | 2024-12-20 | 114.84 | 121.30 | 123.20 | 0.00 | - | 51 | 190 | 81.54% |
| AAPL250117C00100000 | 2024-09-10 2:44PM EDT | 2025-01-17 | 122.60 | 123.95 | 124.60 | 0.00 | - | 16 | 5,088 | 85.89% |
| AAPL250321C00100000 | 2024-09-13 3:57PM EDT | 2025-03-21 | 124.70 | 124.35 | 125.20 | -4.47 | -3.46% | 20 | 327 | 74.08% |
| AAPL250620C00100000 | 2024-09-03 9:45AM EDT | 2025-06-20 | 129.00 | 125.00 | 126.15 | 0.00 | - | 1 | 287 | 65.39% |
| AAPL250919C00100000 | 2024-09-06 3:35PM EDT | 2025-09-19 | 125.25 | 125.70 | 126.80 | 0.00 | - | 1 | 1,646 | 59.77% |
| AAPL251219C00100000 | 2024-09-12 11:01AM EDT | 2025-12-19 | 126.60 | 126.15 | 128.20 | 0.00 | - | 2 | 1,309 | 56.87% |
| AAPL260116C00100000 | 2024-09-13 2:48PM EDT | 2026-01-16 | 127.65 | 126.45 | 129.05 | +3.60 | +2.90% | 2 | 1,319 | 57.10% |
| AAPL260618C00100000 | 2024-09-11 10:08AM EDT | 2026-06-18 | 126.00 | 126.80 | 129.95 | 0.00 | - | 20 | 452 | 51.53% |
| AAPL261218C00100000 | 2024-09-13 3:27PM EDT | 2026-12-18 | 129.63 | 128.00 | 131.75 | -0.87 | -0.67% | 2 | 1,856 | 52.73% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00100000 | 2024-09-11 1:32PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,479 | 175.00% |
| AAPL241018P00100000 | 2024-09-13 10:00AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 31 | 1,966 | 82.81% |
| AAPL241115P00100000 | 2024-09-06 9:30AM EDT | 2024-11-15 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 489 | 67.19% |
| AAPL241220P00100000 | 2024-09-13 2:20PM EDT | 2024-12-20 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 5 | 2,133 | 58.79% |
| AAPL250117P00100000 | 2024-09-11 11:06AM EDT | 2025-01-17 | 0.11 | 0.06 | 0.10 | 0.00 | - | 100 | 17,008 | 53.42% |
| AAPL250221P00100000 | 2024-09-12 3:04PM EDT | 2025-02-21 | 0.13 | 0.11 | 0.16 | 0.00 | - | 2 | 13 | 50.20% |
| AAPL250321P00100000 | 2024-09-13 3:23PM EDT | 2025-03-21 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 193 | 2,187 | 48.73% |
| AAPL250620P00100000 | 2024-09-12 12:50PM EDT | 2025-06-20 | 0.32 | 0.28 | 0.33 | 0.00 | - | 100 | 2,269 | 42.90% |
| AAPL250919P00100000 | 2024-08-28 3:51PM EDT | 2025-09-19 | 0.40 | 0.35 | 0.60 | 0.00 | - | 6 | 148 | 40.87% |
| AAPL251219P00100000 | 2024-09-13 11:02AM EDT | 2025-12-19 | 0.60 | 0.44 | 0.81 | -0.16 | -21.05% | 1 | 929 | 38.55% |
| AAPL260116P00100000 | 2024-09-12 3:13PM EDT | 2026-01-16 | 0.66 | 0.55 | 0.84 | 0.00 | - | 512 | 1,325 | 37.67% |
| AAPL260618P00100000 | 2024-09-13 3:54PM EDT | 2026-06-18 | 1.00 | 0.96 | 1.15 | -0.12 | -10.71% | 43 | 938 | 34.85% |
| AAPL261218P00100000 | 2024-09-13 3:58PM EDT | 2026-12-18 | 1.37 | 1.27 | 1.50 | +0.02 | +1.48% | 34 | 1,027 | 32.41% |
