Deutsche Märkte öffnen in 5 Stunden 25 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:145.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240621C001450002024-06-18 3:53PM EDT2024-06-2169.5768.6569.80-2.35-3.27%124,229289.84%
AAPL240628C001450002024-06-12 3:26PM EDT2024-06-2873.3068.9070.850.00-20140.04%
AAPL240705C001450002024-06-17 11:36AM EDT2024-07-0571.7869.0571.050.00-12110.40%
AAPL240712C001450002024-06-17 12:31PM EDT2024-07-1272.2669.2571.200.00-1196.00%
AAPL240719C001450002024-06-18 3:53PM EDT2024-07-1970.2969.5571.85-2.01-2.78%2086991.92%
AAPL240816C001450002024-06-18 11:13AM EDT2024-08-1670.7070.0571.95-3.30-4.46%648769.19%
AAPL240920C001450002024-06-13 3:46PM EDT2024-09-2071.4770.8072.700.00-91,08659.95%
AAPL241018C001450002024-06-12 10:11AM EDT2024-10-1873.2571.4573.850.00-112057.37%
AAPL241115C001450002024-06-17 11:08AM EDT2024-11-1575.5272.1074.450.00-819454.44%
AAPL241220C001450002024-06-17 1:22PM EDT2024-12-2076.7572.8575.250.00-122851.85%
AAPL250117C001450002024-06-18 10:36AM EDT2025-01-1773.8673.6075.50-4.24-5.43%104,29052.91%
AAPL250321C001450002024-06-13 3:32PM EDT2025-03-2176.4574.9076.10+1.40+1.87%111048.03%
AAPL250620C001450002024-06-14 3:46PM EDT2025-06-2075.2377.0579.850.00-157449.53%
AAPL250919C001450002024-06-14 3:31PM EDT2025-09-1976.9579.1581.000.00-14146.35%
AAPL251219C001450002024-06-17 10:45AM EDT2025-12-1982.8080.1082.700.00-2166644.99%
AAPL260116C001450002024-06-17 2:22PM EDT2026-01-1686.0481.4583.650.00-3423145.31%
AAPL260618C001450002024-06-11 3:00PM EDT2026-06-1877.1084.1086.750.00-315644.31%
AAPL261218C001450002024-06-18 2:46PM EDT2026-12-1887.3086.1089.95-3.20-3.54%4311143.24%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240621P001450002024-06-18 3:15PM EDT2024-06-210.010.000.010.00-10016,716168.75%
AAPL240628P001450002024-06-13 2:26PM EDT2024-06-280.030.000.020.00-130284.38%
AAPL240705P001450002024-06-18 12:04PM EDT2024-07-050.020.000.03-0.02-50.00%2365.63%
AAPL240712P001450002024-06-14 11:11AM EDT2024-07-120.050.000.040.00-51255.86%
AAPL240719P001450002024-06-18 2:17PM EDT2024-07-190.030.020.030.00-114,25550.00%
AAPL240726P001450002024-06-12 12:28PM EDT2024-07-260.050.000.060.00--1149.61%
AAPL240816P001450002024-06-18 1:27PM EDT2024-08-160.080.050.100.00-33,25642.09%
AAPL240920P001450002024-06-18 3:23PM EDT2024-09-200.120.120.15+0.01+9.09%121,07835.11%
AAPL241018P001450002024-06-18 1:10PM EDT2024-10-180.150.140.200.00-16,07432.03%
AAPL241115P001450002024-06-17 3:54PM EDT2024-11-150.250.250.310.00-1763830.86%
AAPL241220P001450002024-06-18 12:08PM EDT2024-12-200.390.360.45+0.05+14.71%23,68829.57%
AAPL250117P001450002024-06-18 1:24PM EDT2025-01-170.490.490.54+0.05+11.36%216,45828.44%
AAPL250321P001450002024-06-18 9:59AM EDT2025-03-210.800.780.91+0.11+15.94%25,29727.61%
AAPL250620P001450002024-06-18 11:10AM EDT2025-06-201.491.261.55+0.14+10.37%124,33026.92%
AAPL250919P001450002024-06-18 3:32PM EDT2025-09-192.150.952.32+0.06+2.87%136426.64%
AAPL251219P001450002024-06-14 2:53PM EDT2025-12-192.840.505.200.00-61,35530.96%
AAPL260116P001450002024-06-13 12:23PM EDT2026-01-163.052.813.150.00-11,94025.82%
AAPL260618P001450002024-06-18 11:16AM EDT2026-06-184.251.516.50+0.18+4.42%154829.03%
AAPL261218P001450002024-06-18 11:05AM EDT2026-12-185.253.005.55+0.18+3.55%190624.54%