Deutsche Märkte schließen in 3 Stunden 40 Minuten
DAX
18.367,40 -76,16 (-0,41%) Euro Stoxx 50
4.772,08 -6,58 (-0,14%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Gold
2.533,70 +1,00 (+0,04%) EUR/USD
1,1034 -0,0006 (-0,06%) Bitcoin EUR
51.801,98 +1.715,48 (+3,43%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:150.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00150000 | 2024-09-09 2:18PM EDT | 2024-09-13 | 67.82 | 0.00 | 0.00 | 0.00 | - | 26 | 17 | 0.00% |
| AAPL240920C00150000 | 2024-09-09 10:30AM EDT | 2024-09-20 | 68.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2,974 | 0.00% |
| AAPL240927C00150000 | 2024-09-09 2:36PM EDT | 2024-09-27 | 67.93 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| AAPL241011C00150000 | 2024-09-03 11:52AM EDT | 2024-10-11 | 74.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL241018C00150000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 72.03 | 0.00 | 0.00 | 0.00 | - | 11 | 410 | 0.00% |
| AAPL241115C00150000 | 2024-09-09 10:30AM EDT | 2024-11-15 | 70.22 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 0.00% |
| AAPL241220C00150000 | 2024-09-09 3:28PM EDT | 2024-12-20 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1,507 | 16,791 | 0.00% |
| AAPL250117C00150000 | 2024-09-09 3:23PM EDT | 2025-01-17 | 71.44 | 0.00 | 0.00 | 0.00 | - | 3 | 14,647 | 0.00% |
| AAPL250221C00150000 | 2024-09-04 3:31PM EDT | 2025-02-21 | 74.80 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| AAPL250321C00150000 | 2024-09-09 11:41AM EDT | 2025-03-21 | 74.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1,836 | 0.00% |
| AAPL250417C00150000 | 2024-08-23 2:12PM EDT | 2025-04-17 | 81.84 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL250620C00150000 | 2024-09-09 11:23AM EDT | 2025-06-20 | 75.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,379 | 0.00% |
| AAPL250815C00150000 | 2024-09-06 1:01PM EDT | 2025-08-15 | 78.70 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AAPL250919C00150000 | 2024-09-05 1:16PM EDT | 2025-09-19 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 3,686 | 0.00% |
| AAPL251219C00150000 | 2024-09-09 10:58AM EDT | 2025-12-19 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,131 | 0.00% |
| AAPL260116C00150000 | 2024-09-09 2:05PM EDT | 2026-01-16 | 78.50 | 0.00 | 0.00 | 0.00 | - | 39 | 2,151 | 0.00% |
| AAPL260618C00150000 | 2024-09-09 2:22PM EDT | 2026-06-18 | 80.70 | 0.00 | 0.00 | 0.00 | - | 3 | 509 | 0.00% |
| AAPL261218C00150000 | 2024-09-09 3:44PM EDT | 2026-12-18 | 86.50 | 0.00 | 0.00 | 0.00 | - | 38 | 985 | 0.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00150000 | 2024-09-06 3:37PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 228 | 532 | 50.00% |
| AAPL240920P00150000 | 2024-09-09 2:33PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 27,277 | 50.00% |
| AAPL240927P00150000 | 2024-09-09 11:44AM EDT | 2024-09-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 446 | 25.00% |
| AAPL241004P00150000 | 2024-09-09 11:53AM EDT | 2024-10-04 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| AAPL241011P00150000 | 2024-09-09 2:51PM EDT | 2024-10-11 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| AAPL241018P00150000 | 2024-09-09 2:09PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 7,990 | 25.00% |
| AAPL241115P00150000 | 2024-09-09 11:43AM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 63 | 3,978 | 25.00% |
| AAPL241220P00150000 | 2024-09-09 3:06PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 388 | 7,960 | 12.50% |
| AAPL250117P00150000 | 2024-09-09 3:31PM EDT | 2025-01-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 702 | 15,957 | 12.50% |
| AAPL250221P00150000 | 2024-09-09 3:28PM EDT | 2025-02-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 340 | 427 | 12.50% |
| AAPL250321P00150000 | 2024-09-09 3:03PM EDT | 2025-03-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8 | 9,783 | 12.50% |
| AAPL250417P00150000 | 2024-09-09 10:32AM EDT | 2025-04-17 | 1.42 | 0.00 | 0.00 | 0.00 | - | 330 | 366 | 12.50% |
| AAPL250620P00150000 | 2024-09-09 9:32AM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10,237 | 6.25% |
| AAPL250815P00150000 | 2024-09-09 1:02PM EDT | 2025-08-15 | 2.34 | 0.00 | 0.00 | 0.00 | - | 312 | 397 | 6.25% |
| AAPL250919P00150000 | 2024-09-09 2:14PM EDT | 2025-09-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,248 | 6.25% |
| AAPL251219P00150000 | 2024-09-09 2:16PM EDT | 2025-12-19 | 3.69 | 0.00 | 0.00 | 0.00 | - | 18 | 3,732 | 6.25% |
| AAPL260116P00150000 | 2024-09-09 10:25AM EDT | 2026-01-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8,919 | 6.25% |
| AAPL260618P00150000 | 2024-09-09 12:28PM EDT | 2026-06-18 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1,729 | 6.25% |
| AAPL261218P00150000 | 2024-09-09 12:13PM EDT | 2026-12-18 | 6.27 | 0.00 | 0.00 | 0.00 | - | 3 | 1,775 | 6.25% |
