Deutsche Märkte geschlossen
Nikkei 225
36.380,17 +176,95 (+0,49%) Dow Jones 30
41.683,60 +77,42 (+0,19%) Bitcoin EUR
54.338,50 +85,68 (+0,16%) XRP EUR
0,52 -0,01 (-1,95%) Nasdaq Compositive
17.716,45 +88,38 (+0,50%) S&P 500
5.653,12 +18,54 (+0,33%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:30PM EDT. Markt geöffnet.
Strike:215.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00215000 | 2024-09-18 2:58PM EDT | 2024-09-20 | 6.05 | 5.90 | 6.10 | +2.50 | +70.42% | 6,832 | 24,910 | 0.00% |
| AAPL240927C00215000 | 2024-09-18 2:50PM EDT | 2024-09-27 | 7.58 | 7.55 | 7.70 | +2.68 | +54.69% | 2,210 | 2,158 | 24.78% |
| AAPL241004C00215000 | 2024-09-18 2:44PM EDT | 2024-10-04 | 8.55 | 8.40 | 8.55 | +2.65 | +44.92% | 500 | 922 | 24.54% |
| AAPL241011C00215000 | 2024-09-18 2:41PM EDT | 2024-10-11 | 8.98 | 9.25 | 9.40 | +2.18 | +32.06% | 351 | 1,182 | 24.99% |
| AAPL241018C00215000 | 2024-09-18 2:52PM EDT | 2024-10-18 | 10.20 | 9.95 | 10.05 | +2.65 | +35.10% | 2,111 | 16,702 | 24.81% |
| AAPL241025C00215000 | 2024-09-18 2:46PM EDT | 2024-10-25 | 11.00 | 10.65 | 10.85 | +2.75 | +33.33% | 519 | 785 | 25.47% |
| AAPL241101C00215000 | 2024-09-18 2:00PM EDT | 2024-11-01 | 13.05 | 11.90 | 12.25 | +3.30 | +33.85% | 208 | 447 | 28.25% |
| AAPL241115C00215000 | 2024-09-18 2:43PM EDT | 2024-11-15 | 13.40 | 13.50 | 13.65 | +2.30 | +20.72% | 502 | 6,736 | 28.83% |
| AAPL241220C00215000 | 2024-09-18 2:58PM EDT | 2024-12-20 | 15.79 | 15.75 | 15.95 | +2.54 | +19.30% | 197 | 13,551 | 28.19% |
| AAPL250117C00215000 | 2024-09-18 2:50PM EDT | 2025-01-17 | 17.45 | 17.10 | 17.30 | +2.50 | +16.72% | 308 | 19,154 | 27.49% |
| AAPL250221C00215000 | 2024-09-18 12:07PM EDT | 2025-02-21 | 20.20 | 19.55 | 19.80 | +3.20 | +18.82% | 41 | 680 | 28.69% |
| AAPL250321C00215000 | 2024-09-18 12:19PM EDT | 2025-03-21 | 20.50 | 20.75 | 20.75 | +2.00 | +10.81% | 204 | 3,170 | 27.99% |
| AAPL250417C00215000 | 2024-09-18 11:59AM EDT | 2025-04-17 | 21.75 | 22.30 | 22.60 | +1.90 | +9.57% | 24 | 554 | 28.97% |
| AAPL250620C00215000 | 2024-09-18 2:22PM EDT | 2025-06-20 | 25.96 | 25.20 | 25.45 | +3.06 | +13.36% | 119 | 9,785 | 29.21% |
| AAPL250815C00215000 | 2024-09-18 12:18PM EDT | 2025-08-15 | 27.65 | 27.50 | 28.45 | +2.65 | +10.60% | 2 | 116 | 30.30% |
| AAPL250919C00215000 | 2024-09-18 2:31PM EDT | 2025-09-19 | 29.40 | 28.85 | 29.20 | +2.88 | +10.86% | 9 | 1,842 | 29.69% |
| AAPL251219C00215000 | 2024-09-18 10:43AM EDT | 2025-12-19 | 33.10 | 31.80 | 32.70 | +3.60 | +12.20% | 7 | 6,163 | 30.23% |
| AAPL260116C00215000 | 2024-09-18 12:38PM EDT | 2026-01-16 | 33.04 | 33.20 | 33.70 | +2.29 | +7.45% | 19 | 2,863 | 30.36% |
| AAPL260618C00215000 | 2024-09-18 10:55AM EDT | 2026-06-18 | 38.70 | 37.55 | 38.35 | +3.42 | +9.69% | 7 | 375 | 30.59% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00215000 | 2024-09-18 2:59PM EDT | 2024-09-20 | 0.50 | 0.46 | 0.48 | -1.07 | -68.15% | 57,016 | 27,497 | 31.45% |
| AAPL240927P00215000 | 2024-09-18 2:57PM EDT | 2024-09-27 | 1.32 | 1.32 | 1.38 | -1.42 | -51.82% | 11,113 | 4,947 | 26.12% |
| AAPL241004P00215000 | 2024-09-18 2:55PM EDT | 2024-10-04 | 2.15 | 2.06 | 2.11 | -1.40 | -39.44% | 1,694 | 3,673 | 24.73% |
| AAPL241011P00215000 | 2024-09-18 2:47PM EDT | 2024-10-11 | 2.70 | 2.68 | 2.76 | -1.55 | -36.47% | 745 | 688 | 24.15% |
| AAPL241018P00215000 | 2024-09-18 2:59PM EDT | 2024-10-18 | 3.37 | 3.25 | 3.40 | -1.40 | -29.72% | 4,061 | 16,510 | 24.04% |
| AAPL241025P00215000 | 2024-09-18 2:56PM EDT | 2024-10-25 | 3.71 | 3.60 | 3.75 | -1.58 | -29.87% | 252 | 344 | 23.07% |
| AAPL241101P00215000 | 2024-09-18 2:58PM EDT | 2024-11-01 | 5.10 | 5.05 | 5.30 | -1.50 | -22.73% | 77 | 170 | 26.61% |
| AAPL241115P00215000 | 2024-09-18 2:56PM EDT | 2024-11-15 | 6.10 | 6.00 | 6.10 | -1.55 | -20.26% | 541 | 9,376 | 25.63% |
| AAPL241220P00215000 | 2024-09-18 2:56PM EDT | 2024-12-20 | 7.45 | 7.60 | 7.70 | -1.75 | -19.02% | 857 | 6,168 | 24.07% |
| AAPL250117P00215000 | 2024-09-18 2:47PM EDT | 2025-01-17 | 8.30 | 8.25 | 8.35 | -1.84 | -18.15% | 441 | 13,414 | 22.46% |
| AAPL250221P00215000 | 2024-09-18 12:56PM EDT | 2025-02-21 | 9.80 | 9.75 | 9.95 | -1.80 | -15.52% | 81 | 1,159 | 22.67% |
| AAPL250321P00215000 | 2024-09-18 2:33PM EDT | 2025-03-21 | 10.30 | 10.60 | 10.80 | -2.30 | -18.25% | 98 | 3,158 | 22.29% |
| AAPL250417P00215000 | 2024-09-18 10:50AM EDT | 2025-04-17 | 11.45 | 11.40 | 11.65 | -1.95 | -14.55% | 1 | 494 | 22.13% |
| AAPL250620P00215000 | 2024-09-18 2:36PM EDT | 2025-06-20 | 13.26 | 13.20 | 13.50 | -1.74 | -11.60% | 110 | 2,032 | 21.88% |
| AAPL250815P00215000 | 2024-09-18 9:51AM EDT | 2025-08-15 | 15.63 | 14.50 | 15.00 | -1.12 | -6.69% | 2 | 373 | 21.79% |
| AAPL250919P00215000 | 2024-09-18 10:27AM EDT | 2025-09-19 | 16.00 | 15.45 | 15.70 | -1.40 | -8.05% | 92 | 2,322 | 21.54% |
| AAPL251219P00215000 | 2024-09-18 2:00PM EDT | 2025-12-19 | 17.19 | 17.40 | 17.95 | -2.52 | -12.79% | 1 | 4,235 | 21.63% |
| AAPL260116P00215000 | 2024-09-18 2:03PM EDT | 2026-01-16 | 17.80 | 17.95 | 18.50 | -2.55 | -12.53% | 3 | 726 | 21.55% |
| AAPL260618P00215000 | 2024-09-17 11:01AM EDT | 2026-06-18 | 22.35 | 20.40 | 21.05 | 0.00 | - | 1 | 433 | 21.05% |
