Deutsche Märkte schließen in 1 Stunde 57 Minute
DAX
18.779,49 +146,38 (+0,79%) Euro Stoxx 50
4.870,66 +43,03 (+0,89%) Dow Jones 30
41.775,31 +153,23 (+0,37%) Gold
2.604,70 -4,20 (-0,16%) EUR/USD
1,1121 -0,0014 (-0,12%) Bitcoin EUR
53.319,85 +673,20 (+1,28%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:33AM EDT. Markt geöffnet.
Strike:160.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00160000 | 2024-09-16 3:52PM EDT | 2024-09-20 | 56.39 | 0.00 | 0.00 | 0.00 | - | 70 | 2,948 | 0.00% |
| AAPL240927C00160000 | 2024-09-16 11:45AM EDT | 2024-09-27 | 55.92 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| AAPL241004C00160000 | 2024-09-16 10:29AM EDT | 2024-10-04 | 56.92 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL241011C00160000 | 2024-09-16 11:16AM EDT | 2024-10-11 | 56.40 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| AAPL241018C00160000 | 2024-09-16 3:52PM EDT | 2024-10-18 | 57.29 | 0.00 | 0.00 | 0.00 | - | 28 | 338 | 0.00% |
| AAPL241025C00160000 | 2024-09-12 12:02PM EDT | 2024-10-25 | 63.21 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| AAPL241115C00160000 | 2024-09-16 12:51PM EDT | 2024-11-15 | 57.02 | 0.00 | 0.00 | 0.00 | - | 112 | 1,442 | 0.00% |
| AAPL241220C00160000 | 2024-09-16 1:21PM EDT | 2024-12-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,081 | 0.00% |
| AAPL250117C00160000 | 2024-09-16 2:41PM EDT | 2025-01-17 | 59.90 | 0.00 | 0.00 | 0.00 | - | 155 | 9,471 | 0.00% |
| AAPL250221C00160000 | 2024-08-20 12:04PM EDT | 2025-02-21 | 71.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL250321C00160000 | 2024-09-16 1:12PM EDT | 2025-03-21 | 60.85 | 0.00 | 0.00 | 0.00 | - | 98 | 2,753 | 0.00% |
| AAPL250417C00160000 | 2024-08-21 3:04PM EDT | 2025-04-17 | 72.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL250620C00160000 | 2024-09-16 1:35PM EDT | 2025-06-20 | 63.45 | 0.00 | 0.00 | 0.00 | - | 110 | 2,999 | 0.00% |
| AAPL250815C00160000 | 2024-09-13 1:19PM EDT | 2025-08-15 | 71.56 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 0.00% |
| AAPL250919C00160000 | 2024-09-16 9:47AM EDT | 2025-09-19 | 64.60 | 0.00 | 0.00 | 0.00 | - | 10 | 352 | 0.00% |
| AAPL251219C00160000 | 2024-09-16 12:32PM EDT | 2025-12-19 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,295 | 0.00% |
| AAPL260116C00160000 | 2024-09-16 2:59PM EDT | 2026-01-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 200 | 515 | 0.00% |
| AAPL260618C00160000 | 2024-09-11 11:43AM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 935 | 0.00% |
| AAPL261218C00160000 | 2024-09-16 1:55PM EDT | 2026-12-18 | 74.95 | 0.00 | 0.00 | 0.00 | - | 6 | 544 | 0.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00160000 | 2024-09-16 1:03PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 13,193 | 50.00% |
| AAPL240927P00160000 | 2024-09-16 11:42AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,662 | 377 | 25.00% |
| AAPL241004P00160000 | 2024-09-16 10:47AM EDT | 2024-10-04 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| AAPL241011P00160000 | 2024-09-13 9:52AM EDT | 2024-10-11 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 25.00% |
| AAPL241018P00160000 | 2024-09-16 1:11PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 32 | 4,109 | 25.00% |
| AAPL241025P00160000 | 2024-09-16 2:50PM EDT | 2024-10-25 | 0.13 | 0.00 | 0.00 | 0.00 | - | 83 | 217 | 25.00% |
| AAPL241101P00160000 | 2024-09-16 3:25PM EDT | 2024-11-01 | 0.24 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 12.50% |
| AAPL241115P00160000 | 2024-09-16 3:27PM EDT | 2024-11-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 110 | 3,700 | 12.50% |
| AAPL241220P00160000 | 2024-09-16 1:44PM EDT | 2024-12-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 11,471 | 12.50% |
| AAPL250117P00160000 | 2024-09-16 12:58PM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | 28,122 | 12.50% |
| AAPL250221P00160000 | 2024-09-16 3:43PM EDT | 2025-02-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 53 | 642 | 12.50% |
| AAPL250321P00160000 | 2024-09-16 3:18PM EDT | 2025-03-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 16 | 5,270 | 6.25% |
| AAPL250417P00160000 | 2024-09-10 9:52AM EDT | 2025-04-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 6.25% |
| AAPL250620P00160000 | 2024-09-16 3:40PM EDT | 2025-06-20 | 2.57 | 0.00 | 0.00 | 0.00 | - | 79 | 9,167 | 6.25% |
| AAPL250815P00160000 | 2024-09-16 10:34AM EDT | 2025-08-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| AAPL250919P00160000 | 2024-09-16 9:41AM EDT | 2025-09-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,591 | 6.25% |
| AAPL251219P00160000 | 2024-09-16 3:52PM EDT | 2025-12-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 361 | 6,987 | 6.25% |
| AAPL260116P00160000 | 2024-09-16 3:16PM EDT | 2026-01-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 60 | 3,377 | 6.25% |
| AAPL260618P00160000 | 2024-09-16 12:23PM EDT | 2026-06-18 | 6.56 | 0.00 | 0.00 | 0.00 | - | 5 | 7,884 | 6.25% |
| AAPL261218P00160000 | 2024-09-16 1:32PM EDT | 2026-12-18 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,166 | 3.13% |
