Deutsche Märkte schließen in 14 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
224,65+0,34 (+0,15%)
Ab 11:16AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:175.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240726C001750002024-07-19 3:01PM EDT2024-07-2649.6050.7051.600.00-278465158.20%
AAPL240802C001750002024-07-19 2:48PM EDT2024-08-0249.5750.7551.500.00-39313101.66%
AAPL240809C001750002024-07-19 12:24PM EDT2024-08-0949.6951.2052.000.00-32386.99%
AAPL240816C001750002024-07-22 10:20AM EDT2024-08-1652.0051.4051.70+2.25+4.52%25,87873.83%
AAPL240823C001750002024-07-17 12:02PM EDT2024-08-2354.6251.2551.950.00-12065.99%
AAPL240830C001750002024-07-22 10:55AM EDT2024-08-3052.1051.7552.30+1.59+3.15%51563.39%
AAPL240920C001750002024-07-19 3:34PM EDT2024-09-2051.5252.3552.750.00-5413,70154.50%
AAPL241018C001750002024-07-19 3:42PM EDT2024-10-1852.3153.2053.650.00-1042,31550.11%
AAPL241115C001750002024-07-22 10:24AM EDT2024-11-1555.2654.3554.80+2.04+3.83%11,40347.83%
AAPL241220C001750002024-07-22 10:41AM EDT2024-12-2056.7055.6055.95+1.95+3.56%254,88745.33%
AAPL250117C001750002024-07-22 9:37AM EDT2025-01-1757.7056.3556.70+2.28+4.11%48,69043.59%
AAPL250321C001750002024-07-19 11:45AM EDT2025-03-2156.8558.3558.650.00-11,45241.64%
AAPL250620C001750002024-07-22 9:35AM EDT2025-06-2062.4261.5061.90+0.57+0.92%22,61541.03%
AAPL250919C001750002024-07-22 9:34AM EDT2025-09-1965.0564.2564.60+1.85+2.93%2131140.25%
AAPL251219C001750002024-07-22 9:58AM EDT2025-12-1967.7066.7067.25+1.93+2.93%7039.89%
AAPL260116C001750002024-07-19 3:18PM EDT2026-01-1668.5967.7067.90+1.59+2.37%42,77239.64%
AAPL260618C001750002024-07-19 1:09PM EDT2026-06-1870.1471.4072.100.00-174739.49%
AAPL261218C001750002024-07-19 2:06PM EDT2026-12-1875.3575.2576.900.00-195339.62%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240726P001750002024-07-22 10:37AM EDT2024-07-260.010.000.02-0.01-50.00%171,61173.44%
AAPL240802P001750002024-07-19 3:59PM EDT2024-08-020.060.030.050.00-10835755.08%
AAPL240809P001750002024-07-18 9:34AM EDT2024-08-090.080.080.090.00-1048.44%
AAPL240816P001750002024-07-22 9:59AM EDT2024-08-160.120.120.13-0.04-25.00%310,08243.56%
AAPL240823P001750002024-07-19 3:03PM EDT2024-08-230.160.130.160.00-62139.84%
AAPL240830P001750002024-07-18 1:23PM EDT2024-08-300.190.090.240.00-101638.53%
AAPL240920P001750002024-07-22 10:50AM EDT2024-09-200.250.240.27-0.07-21.21%237,77331.84%
AAPL241018P001750002024-07-22 10:52AM EDT2024-10-180.450.410.44-0.04-8.16%28,01528.71%
AAPL241115P001750002024-07-22 9:57AM EDT2024-11-150.780.790.82-0.18-18.75%14,77028.37%
AAPL241220P001750002024-07-22 10:32AM EDT2024-12-201.131.121.16-0.18-13.74%1,0008,12826.93%
AAPL250117P001750002024-07-22 10:33AM EDT2025-01-171.371.351.40-0.16-10.46%421,96825.92%
AAPL250321P001750002024-07-22 9:30AM EDT2025-03-212.182.132.21-0.17-7.23%1025.20%
AAPL250620P001750002024-07-19 2:48PM EDT2025-06-203.703.403.500.00-796,64224.75%
AAPL250919P001750002024-07-19 10:05AM EDT2025-09-194.654.554.650.00-201,06824.19%
AAPL251219P001750002024-07-19 10:03AM EDT2025-12-195.805.705.900.00-77,93224.00%
AAPL260116P001750002024-07-19 12:09PM EDT2026-01-166.005.956.15-0.25-4.00%12,94223.75%
AAPL260618P001750002024-07-19 2:13PM EDT2026-06-188.107.657.950.00-11,84923.31%
AAPL261218P001750002024-07-18 12:13PM EDT2026-12-1810.409.409.950.00-393822.92%