Deutsche Märkte öffnen in 2 Stunden 46 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
214,29-2,38 (-1,10%)
Börsenschluss: 04:00PM EDT
214,02 -0,27 (-0,13%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240621C001350002024-06-18 3:50PM EDT2024-06-2179.2478.6580.80-1.84-2.27%233,621326.17%
AAPL240719C001350002024-06-11 11:42AM EDT2024-07-1970.5379.4581.800.00-1057104.32%
AAPL240816C001350002024-06-12 3:11PM EDT2024-08-1686.3079.9081.800.00-119877.69%
AAPL240920C001350002024-06-14 2:38PM EDT2024-09-2078.7280.6582.500.00-834667.25%
AAPL241018C001350002024-06-03 11:22AM EDT2024-10-1861.9581.2583.200.00-85862.98%
AAPL241115C001350002024-06-05 11:07AM EDT2024-11-1563.9881.7583.750.00-141959.42%
AAPL241220C001350002024-06-13 9:47AM EDT2024-12-2085.1382.4084.800.00-141857.07%
AAPL250117C001350002024-06-14 11:29AM EDT2025-01-1782.9883.0085.450.00-38,70555.46%
AAPL250321C001350002024-06-17 11:51AM EDT2025-03-2187.4084.1585.350.00-18450.32%
AAPL250620C001350002024-06-18 12:39PM EDT2025-06-2085.9586.0088.85-1.55-1.77%856550.19%
AAPL250919C001350002024-06-12 10:16AM EDT2025-09-1989.6787.4590.500.00-88151.00%
AAPL251219C001350002024-06-18 11:19AM EDT2025-12-1989.1788.4591.35-1.92-2.11%11,22748.04%
AAPL260116C001350002024-06-18 11:01AM EDT2026-01-1691.7588.0093.00+2.88+3.24%330849.57%
AAPL260618C001350002024-06-18 11:19AM EDT2026-06-1892.1791.2594.60-2.26-2.39%345046.34%
AAPL261218C001350002024-06-18 2:14PM EDT2026-12-1895.0093.9098.00-4.42-4.45%3060245.64%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240621P001350002024-06-17 3:01PM EDT2024-06-210.010.000.010.00-613,677193.75%
AAPL240628P001350002024-06-10 3:25PM EDT2024-06-280.020.000.220.00-24125.78%
AAPL240705P001350002024-06-13 11:40AM EDT2024-07-050.010.000.510.00-15105.96%
AAPL240712P001350002024-06-10 12:08PM EDT2024-07-120.030.001.400.00--1104.59%
AAPL240719P001350002024-06-18 3:12PM EDT2024-07-190.020.000.030.00-1002,44455.47%
AAPL240726P001350002024-06-14 11:09AM EDT2024-07-260.03-0.060.00--357.81%
AAPL240816P001350002024-06-18 3:18PM EDT2024-08-160.040.020.05-0.01-20.00%153,41645.12%
AAPL240920P001350002024-06-17 3:48PM EDT2024-09-200.080.050.100.00-27,75138.67%
AAPL241018P001350002024-06-17 3:49PM EDT2024-10-180.110.080.130.00-113,70235.06%
AAPL241115P001350002024-06-17 10:36AM EDT2024-11-150.180.140.210.00-211,44733.74%
AAPL241220P001350002024-06-18 3:48PM EDT2024-12-200.260.210.29+0.05+23.81%22,60931.86%
AAPL250117P001350002024-06-18 11:10AM EDT2025-01-170.270.250.32+0.01+3.85%1017,69030.15%
AAPL250321P001350002024-06-18 12:44PM EDT2025-03-210.500.450.59+0.01+2.04%92,29129.32%
AAPL250620P001350002024-06-18 11:10AM EDT2025-06-201.000.921.06+0.12+13.64%103,68528.44%
AAPL250919P001350002024-06-14 9:30AM EDT2025-09-191.451.441.550.00-120827.65%
AAPL251219P001350002024-06-18 12:16PM EDT2025-12-192.091.002.18+0.19+10.00%7190827.39%
AAPL260116P001350002024-06-18 12:25PM EDT2026-01-162.252.145.00+0.15+7.14%312,03733.81%
AAPL260618P001350002024-06-18 11:16AM EDT2026-06-183.150.505.50+0.10+3.28%161231.01%
AAPL261218P001350002024-06-18 3:13PM EDT2026-12-183.971.505.10+0.27+7.30%181,56927.05%