Deutsche Märkte schließen in 5 Stunden 46 Minuten
DAX
18.715,18 -10,90 (-0,06%) Euro Stoxx 50
4.847,88 -12,90 (-0,27%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Gold
2.595,90 +3,50 (+0,14%) EUR/USD
1,1138 +0,0021 (+0,19%) Bitcoin EUR
53.813,57 +980,71 (+1,86%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:195.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00195000 | 2024-09-17 3:52PM EDT | 2024-09-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| AAPL240927C00195000 | 2024-09-17 12:32PM EDT | 2024-09-27 | 21.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL241004C00195000 | 2024-09-17 3:52PM EDT | 2024-10-04 | 22.55 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| AAPL241011C00195000 | 2024-09-17 10:12AM EDT | 2024-10-11 | 22.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241018C00195000 | 2024-09-17 3:29PM EDT | 2024-10-18 | 23.40 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| AAPL241025C00195000 | 2024-09-17 11:33AM EDT | 2024-10-25 | 23.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL241115C00195000 | 2024-09-17 3:54PM EDT | 2024-11-15 | 25.55 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AAPL241220C00195000 | 2024-09-17 1:52PM EDT | 2024-12-20 | 26.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL250117C00195000 | 2024-09-17 3:56PM EDT | 2025-01-17 | 28.95 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| AAPL250221C00195000 | 2024-09-17 3:33PM EDT | 2025-02-21 | 30.48 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| AAPL250321C00195000 | 2024-09-17 1:54PM EDT | 2025-03-21 | 31.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250417C00195000 | 2024-09-17 12:52PM EDT | 2025-04-17 | 32.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620C00195000 | 2024-09-17 11:22AM EDT | 2025-06-20 | 35.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250815C00195000 | 2024-09-16 2:49PM EDT | 2025-08-15 | 37.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00195000 | 2024-09-17 2:28PM EDT | 2025-09-19 | 38.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AAPL251219C00195000 | 2024-09-17 3:53PM EDT | 2025-12-19 | 42.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00195000 | 2024-09-17 3:38PM EDT | 2026-01-16 | 42.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618C00195000 | 2024-09-16 3:45PM EDT | 2026-06-18 | 46.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00195000 | 2024-09-16 1:47PM EDT | 2026-12-18 | 51.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00195000 | 2024-09-17 3:58PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,383 | 0 | 25.00% |
| AAPL240927P00195000 | 2024-09-17 3:59PM EDT | 2024-09-27 | 0.18 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| AAPL241004P00195000 | 2024-09-17 3:46PM EDT | 2024-10-04 | 0.38 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| AAPL241011P00195000 | 2024-09-17 3:45PM EDT | 2024-10-11 | 0.58 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AAPL241018P00195000 | 2024-09-17 3:58PM EDT | 2024-10-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,567 | 0 | 6.25% |
| AAPL241025P00195000 | 2024-09-17 3:55PM EDT | 2024-10-25 | 1.06 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| AAPL241101P00195000 | 2024-09-17 3:55PM EDT | 2024-11-01 | 1.72 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AAPL241115P00195000 | 2024-09-17 3:57PM EDT | 2024-11-15 | 2.38 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| AAPL241220P00195000 | 2024-09-17 3:42PM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| AAPL250117P00195000 | 2024-09-17 3:56PM EDT | 2025-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| AAPL250221P00195000 | 2024-09-17 3:59PM EDT | 2025-02-21 | 5.29 | 0.00 | 0.00 | 0.00 | - | 4,341 | 0 | 3.13% |
| AAPL250321P00195000 | 2024-09-17 3:11PM EDT | 2025-03-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| AAPL250417P00195000 | 2024-09-17 3:35PM EDT | 2025-04-17 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250620P00195000 | 2024-09-17 12:48PM EDT | 2025-06-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AAPL250815P00195000 | 2024-09-16 2:51PM EDT | 2025-08-15 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250919P00195000 | 2024-09-17 1:30PM EDT | 2025-09-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL251219P00195000 | 2024-09-17 10:25AM EDT | 2025-12-19 | 12.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AAPL260116P00195000 | 2024-09-16 9:54AM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| AAPL260618P00195000 | 2024-09-11 12:36PM EDT | 2026-06-18 | 14.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AAPL261218P00195000 | 2024-09-17 12:31PM EDT | 2026-12-18 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
