Deutsche Märkte öffnen in 2 Stunden 4 Minuten
Nikkei 225
35.569,78 -589,38 (-1,63%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
51.130,72 -90,20 (-0,18%) XRP EUR
0,48 -0,00 (-0,48%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00180000 | 2024-09-10 1:16PM EDT | 2024-09-13 | 40.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240920C00180000 | 2024-09-10 3:54PM EDT | 2024-09-20 | 41.45 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AAPL240927C00180000 | 2024-09-10 2:08PM EDT | 2024-09-27 | 42.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241004C00180000 | 2024-09-06 3:37PM EDT | 2024-10-04 | 42.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241011C00180000 | 2024-09-05 3:41PM EDT | 2024-10-11 | 43.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241018C00180000 | 2024-09-10 3:54PM EDT | 2024-10-18 | 42.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AAPL241025C00180000 | 2024-09-10 9:55AM EDT | 2024-10-25 | 39.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241115C00180000 | 2024-09-10 2:09PM EDT | 2024-11-15 | 43.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241220C00180000 | 2024-09-10 3:53PM EDT | 2024-12-20 | 45.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL250117C00180000 | 2024-09-10 12:24PM EDT | 2025-01-17 | 44.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL250221C00180000 | 2024-09-10 2:46PM EDT | 2025-02-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250321C00180000 | 2024-09-10 3:53PM EDT | 2025-03-21 | 48.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250417C00180000 | 2024-09-10 1:40PM EDT | 2025-04-17 | 49.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| AAPL250620C00180000 | 2024-09-10 2:17PM EDT | 2025-06-20 | 51.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250815C00180000 | 2024-09-10 3:31PM EDT | 2025-08-15 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919C00180000 | 2024-09-09 2:37PM EDT | 2025-09-19 | 50.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00180000 | 2024-09-10 12:06PM EDT | 2025-12-19 | 54.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00180000 | 2024-09-10 1:41PM EDT | 2026-01-16 | 57.20 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| AAPL260618C00180000 | 2024-09-10 3:34PM EDT | 2026-06-18 | 61.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00180000 | 2024-09-10 3:38PM EDT | 2026-12-18 | 65.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00180000 | 2024-09-10 11:15AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| AAPL240920P00180000 | 2024-09-10 3:42PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 25.00% |
| AAPL240927P00180000 | 2024-09-10 3:25PM EDT | 2024-09-27 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL241004P00180000 | 2024-09-10 3:05PM EDT | 2024-10-04 | 0.24 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| AAPL241011P00180000 | 2024-09-10 11:25AM EDT | 2024-10-11 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL241018P00180000 | 2024-09-10 3:34PM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 12.50% |
| AAPL241025P00180000 | 2024-09-10 3:57PM EDT | 2024-10-25 | 0.56 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AAPL241115P00180000 | 2024-09-10 3:55PM EDT | 2024-11-15 | 1.18 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| AAPL241220P00180000 | 2024-09-10 3:54PM EDT | 2024-12-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 6.25% |
| AAPL250117P00180000 | 2024-09-10 3:55PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| AAPL250221P00180000 | 2024-09-10 3:55PM EDT | 2025-02-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AAPL250321P00180000 | 2024-09-10 3:54PM EDT | 2025-03-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2,369 | 0 | 6.25% |
| AAPL250417P00180000 | 2024-09-09 2:37PM EDT | 2025-04-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250620P00180000 | 2024-09-10 3:54PM EDT | 2025-06-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL250815P00180000 | 2024-09-10 10:28AM EDT | 2025-08-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AAPL250919P00180000 | 2024-09-10 10:58AM EDT | 2025-09-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AAPL251219P00180000 | 2024-09-10 9:50AM EDT | 2025-12-19 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116P00180000 | 2024-09-10 3:58PM EDT | 2026-01-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL260618P00180000 | 2024-09-10 12:05PM EDT | 2026-06-18 | 10.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| AAPL261218P00180000 | 2024-09-09 3:33PM EDT | 2026-12-18 | 12.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
