Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
35.828,54 -753,22 (-2,06%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.240,38 -363,24 (-0,69%) XRP EUR
0,53 +0,02 (+4,01%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00170000 | 2024-09-16 3:09PM EDT | 2024-09-20 | 46.84 | 46.30 | 46.80 | -6.39 | -12.00% | 97 | 5,419 | 118.07% |
| AAPL240927C00170000 | 2024-09-16 1:56PM EDT | 2024-09-27 | 47.00 | 46.30 | 47.80 | -6.67 | -12.43% | 30 | 24 | 88.33% |
| AAPL241004C00170000 | 2024-09-16 3:09PM EDT | 2024-10-04 | 46.87 | 46.55 | 47.95 | -6.33 | -11.90% | 21 | 7 | 72.85% |
| AAPL241011C00170000 | 2024-09-16 9:54AM EDT | 2024-10-11 | 46.46 | 45.95 | 48.25 | -7.04 | -13.16% | 2 | 8 | 59.42% |
| AAPL241018C00170000 | 2024-09-16 3:57PM EDT | 2024-10-18 | 47.65 | 47.20 | 48.40 | -6.75 | -12.41% | 21 | 1,898 | 61.18% |
| AAPL241025C00170000 | 2024-09-12 1:25PM EDT | 2024-10-25 | 54.37 | 47.35 | 48.95 | 0.00 | - | - | 3 | 58.66% |
| AAPL241115C00170000 | 2024-09-16 3:12PM EDT | 2024-11-15 | 48.34 | 48.05 | 49.35 | -3.75 | -7.20% | 13 | 1,957 | 50.99% |
| AAPL241220C00170000 | 2024-09-16 10:47AM EDT | 2024-12-20 | 48.50 | 49.25 | 49.75 | -7.55 | -13.47% | 1 | 4,459 | 45.47% |
| AAPL250117C00170000 | 2024-09-16 3:32PM EDT | 2025-01-17 | 50.43 | 50.25 | 51.50 | -7.24 | -12.55% | 28 | 11,260 | 46.28% |
| AAPL250221C00170000 | 2024-09-12 11:49AM EDT | 2025-02-21 | 57.15 | 51.25 | 52.55 | 0.00 | - | 2 | 74 | 43.89% |
| AAPL250321C00170000 | 2024-09-13 1:06PM EDT | 2025-03-21 | 59.69 | 51.25 | 53.55 | 0.00 | - | 9 | 1,865 | 43.02% |
| AAPL250417C00170000 | 2024-09-09 10:30AM EDT | 2025-04-17 | 56.06 | 53.00 | 54.60 | 0.00 | - | 1 | 1 | 42.63% |
| AAPL250620C00170000 | 2024-09-16 3:33PM EDT | 2025-06-20 | 55.17 | 54.60 | 57.20 | -5.73 | -9.41% | 6 | 2,783 | 42.42% |
| AAPL250815C00170000 | 2024-09-06 12:03PM EDT | 2025-08-15 | 61.87 | 56.15 | 57.30 | 0.00 | - | 21 | 29 | 38.86% |
| AAPL250919C00170000 | 2024-09-16 1:47PM EDT | 2025-09-19 | 57.50 | 57.20 | 58.70 | -6.20 | -9.73% | 5 | 297 | 39.23% |
| AAPL251219C00170000 | 2024-09-16 3:32PM EDT | 2025-12-19 | 59.72 | 59.25 | 62.50 | -6.93 | -10.40% | 10 | 4,208 | 40.45% |
| AAPL260116C00170000 | 2024-09-16 9:51AM EDT | 2026-01-16 | 61.00 | 60.20 | 61.75 | -5.15 | -7.79% | 4 | 1,779 | 38.26% |
| AAPL260618C00170000 | 2024-09-16 12:51PM EDT | 2026-06-18 | 63.20 | 63.25 | 66.20 | -6.70 | -9.59% | 5 | 2,834 | 38.51% |
| AAPL261218C00170000 | 2024-09-16 1:46PM EDT | 2026-12-18 | 67.80 | 66.15 | 70.00 | -6.60 | -8.87% | 14 | 1,088 | 37.75% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00170000 | 2024-09-16 3:52PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,815 | 23,064 | 75.00% |
| AAPL240927P00170000 | 2024-09-16 12:29PM EDT | 2024-09-27 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 54 | 783 | 55.08% |
| AAPL241004P00170000 | 2024-09-16 3:24PM EDT | 2024-10-04 | 0.08 | 0.07 | 0.17 | +0.04 | +100.00% | 26 | 1,709 | 50.39% |
| AAPL241011P00170000 | 2024-09-16 3:46PM EDT | 2024-10-11 | 0.12 | 0.10 | 0.14 | +0.03 | +33.33% | 7 | 86 | 43.75% |
| AAPL241018P00170000 | 2024-09-16 3:58PM EDT | 2024-10-18 | 0.16 | 0.10 | 0.18 | -0.01 | -5.88% | 2,309 | 11,183 | 40.14% |
| AAPL241025P00170000 | 2024-09-16 11:34AM EDT | 2024-10-25 | 0.26 | 0.20 | 0.24 | +0.06 | +30.00% | 14 | 104 | 38.09% |
| AAPL241115P00170000 | 2024-09-16 3:39PM EDT | 2024-11-15 | 0.57 | 0.56 | 0.78 | +0.08 | +16.33% | 918 | 5,490 | 38.38% |
| AAPL241220P00170000 | 2024-09-16 3:56PM EDT | 2024-12-20 | 0.95 | 0.94 | 0.98 | +0.13 | +15.85% | 80 | 8,855 | 32.11% |
| AAPL250117P00170000 | 2024-09-16 3:38PM EDT | 2025-01-17 | 1.26 | 1.03 | 1.28 | +0.21 | +20.00% | 423 | 42,516 | 30.09% |
| AAPL250221P00170000 | 2024-09-16 2:18PM EDT | 2025-02-21 | 1.88 | 1.63 | 1.91 | +0.25 | +15.34% | 38 | 1,539 | 29.51% |
| AAPL250321P00170000 | 2024-09-16 12:09PM EDT | 2025-03-21 | 2.35 | 2.22 | 2.29 | +0.41 | +21.13% | 31 | 11,751 | 28.64% |
| AAPL250417P00170000 | 2024-09-16 3:01PM EDT | 2025-04-17 | 2.65 | 1.99 | 2.69 | +0.42 | +18.83% | 2 | 8 | 28.10% |
| AAPL250620P00170000 | 2024-09-16 3:54PM EDT | 2025-06-20 | 3.70 | 3.60 | 3.70 | +0.45 | +13.85% | 107 | 11,013 | 27.33% |
| AAPL250815P00170000 | 2024-09-16 10:34AM EDT | 2025-08-15 | 4.65 | 4.30 | 6.65 | +0.57 | +13.97% | 8 | 58 | 31.07% |
| AAPL250919P00170000 | 2024-09-16 2:30PM EDT | 2025-09-19 | 4.97 | 4.75 | 7.10 | +0.47 | +10.44% | 365 | 1,478 | 30.37% |
| AAPL251219P00170000 | 2024-09-16 3:52PM EDT | 2025-12-19 | 6.18 | 5.80 | 6.30 | +0.58 | +10.36% | 121 | 2,352 | 25.89% |
| AAPL260116P00170000 | 2024-09-16 2:13PM EDT | 2026-01-16 | 6.52 | 5.40 | 6.60 | +0.67 | +11.45% | 34 | 11,069 | 25.61% |
| AAPL260618P00170000 | 2024-09-16 1:24PM EDT | 2026-06-18 | 8.45 | 8.20 | 9.50 | +1.10 | +14.97% | 1 | 2,194 | 26.19% |
| AAPL261218P00170000 | 2024-09-16 1:52PM EDT | 2026-12-18 | 10.31 | 9.95 | 10.90 | +0.96 | +10.27% | 3 | 509 | 24.66% |
