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
54.152,49 -197,87 (-0,36%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00115000 | 2024-09-04 12:57PM EDT | 2024-09-20 | 105.30 | 107.20 | 107.95 | 0.00 | - | 3 | 412 | 188.28% |
| AAPL241018C00115000 | 2024-09-04 11:41AM EDT | 2024-10-18 | 104.66 | 107.65 | 108.40 | 0.00 | - | 1 | 44 | 109.47% |
| AAPL241115C00115000 | 2024-08-29 3:32PM EDT | 2024-11-15 | 116.75 | 108.20 | 108.90 | 0.00 | - | 5 | 389 | 92.26% |
| AAPL241220C00115000 | 2024-08-30 11:31AM EDT | 2024-12-20 | 114.70 | 108.70 | 109.40 | 0.00 | - | 1 | 773 | 80.03% |
| AAPL250117C00115000 | 2024-09-12 12:34PM EDT | 2025-01-17 | 109.00 | 109.15 | 109.90 | 0.00 | - | 1 | 991 | 74.84% |
| AAPL250221C00115000 | 2024-08-29 11:52AM EDT | 2025-02-21 | 119.45 | 109.45 | 110.20 | 0.00 | - | 1 | 1 | 68.36% |
| AAPL250321C00115000 | 2024-08-09 2:21PM EDT | 2025-03-21 | 103.69 | 107.50 | 110.25 | 0.00 | - | 37 | 49 | 56.18% |
| AAPL250620C00115000 | 2024-08-09 2:21PM EDT | 2025-06-20 | 104.83 | 109.25 | 110.65 | 0.00 | - | 18 | 390 | 52.47% |
| AAPL250815C00115000 | 2024-08-16 2:20PM EDT | 2025-08-15 | 116.16 | 110.90 | 113.10 | 0.00 | - | 1 | 1 | 56.19% |
| AAPL250919C00115000 | 2024-09-06 11:33AM EDT | 2025-09-19 | 112.20 | 111.35 | 113.80 | 0.00 | - | 1 | 11 | 55.38% |
| AAPL251219C00115000 | 2024-08-07 9:46AM EDT | 2025-12-19 | 103.40 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| AAPL260116C00115000 | 2024-09-04 3:20PM EDT | 2026-01-16 | 111.78 | 112.10 | 114.55 | 0.00 | - | 1 | 159 | 50.25% |
| AAPL260618C00115000 | 2024-08-26 1:06PM EDT | 2026-06-18 | 119.41 | 113.65 | 116.55 | 0.00 | - | 13 | 193 | 50.82% |
| AAPL261218C00115000 | 2024-09-06 10:20AM EDT | 2026-12-18 | 118.43 | 114.90 | 118.70 | 0.00 | - | 1 | 209 | 48.54% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00115000 | 2024-09-10 1:02PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,487 | 146.88% |
| AAPL241018P00115000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 7,975 | 181 | 68.75% |
| AAPL241115P00115000 | 2024-08-09 2:40PM EDT | 2024-11-15 | 0.15 | 0.05 | 0.24 | 0.00 | - | 15 | 234 | 67.87% |
| AAPL241220P00115000 | 2024-09-09 9:30AM EDT | 2024-12-20 | 0.19 | 0.06 | 0.12 | 0.00 | - | 10 | 1,708 | 51.37% |
| AAPL250117P00115000 | 2024-09-11 11:40AM EDT | 2025-01-17 | 0.19 | 0.11 | 0.15 | 0.00 | - | 1 | 5,584 | 48.19% |
| AAPL250221P00115000 | 2024-09-13 9:50AM EDT | 2025-02-21 | 0.22 | 0.01 | 0.25 | -0.08 | -26.67% | 1 | 8 | 45.65% |
| AAPL250321P00115000 | 2024-09-13 9:53AM EDT | 2025-03-21 | 0.30 | 0.25 | 0.31 | +0.03 | +11.11% | 1 | 5,007 | 43.43% |
| AAPL250620P00115000 | 2024-09-12 9:58AM EDT | 2025-06-20 | 0.55 | 0.47 | 0.53 | 0.00 | - | 1 | 1,931 | 38.77% |
| AAPL250815P00115000 | 2024-08-13 3:28PM EDT | 2025-08-15 | 0.77 | 0.53 | 0.83 | 0.00 | - | 6 | 12 | 38.25% |
| AAPL250919P00115000 | 2024-08-07 10:13AM EDT | 2025-09-19 | 1.10 | 0.73 | 0.88 | 0.00 | - | 10 | 370 | 36.79% |
| AAPL251219P00115000 | 2024-09-09 9:42AM EDT | 2025-12-19 | 1.25 | 1.00 | 1.19 | 0.00 | - | 1 | 842 | 34.92% |
| AAPL260116P00115000 | 2024-09-06 12:35PM EDT | 2026-01-16 | 1.38 | 0.97 | 1.26 | 0.00 | - | 10 | 369 | 34.30% |
| AAPL260618P00115000 | 2024-09-03 2:18PM EDT | 2026-06-18 | 1.60 | 1.23 | 2.05 | 0.00 | - | 1 | 175 | 33.24% |
| AAPL261218P00115000 | 2024-08-30 3:08PM EDT | 2026-12-18 | 1.98 | 1.85 | 2.65 | 0.00 | - | 60 | 1,037 | 31.17% |
