Deutsche Märkte schließen in 5 Stunden 31 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
190,29+0,30 (+0,16%)
Börsenschluss: 04:00PM EDT
190,60 +0,31 (+0,16%)
Vorbörslich: 05:59AM EDT
In the money
Anzeigen:ListeStellage
Strike:230.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240531C002300002024-05-22 9:30AM EDT2024-05-310.010.000.000.00-2050.00%
AAPL240607C002300002024-05-29 10:56AM EDT2024-06-070.010.000.000.00-2025.00%
AAPL240614C002300002024-05-29 3:52PM EDT2024-06-140.030.000.000.00-56025.00%
AAPL240621C002300002024-05-29 3:19PM EDT2024-06-210.060.000.000.00-88012.50%
AAPL240628C002300002024-05-29 3:52PM EDT2024-06-280.080.000.000.00-20012.50%
AAPL240719C002300002024-05-29 12:33PM EDT2024-07-190.140.000.000.00-172012.50%
AAPL240816C002300002024-05-29 1:34PM EDT2024-08-160.380.000.000.00-6806.25%
AAPL240920C002300002024-05-29 3:36PM EDT2024-09-200.600.000.000.00-3506.25%
AAPL241018C002300002024-05-29 3:32PM EDT2024-10-180.950.000.000.00-5706.25%
AAPL241115C002300002024-05-29 3:59PM EDT2024-11-151.620.000.000.00-6606.25%
AAPL241220C002300002024-05-29 3:59PM EDT2024-12-202.240.000.000.00-2,14106.25%
AAPL250117C002300002024-05-29 3:45PM EDT2025-01-172.770.000.000.00-38006.25%
AAPL250321C002300002024-05-29 1:16PM EDT2025-03-214.750.000.000.00-5403.13%
AAPL250620C002300002024-05-29 3:32PM EDT2025-06-207.460.000.000.00-21203.13%
AAPL250919C002300002024-05-29 3:44PM EDT2025-09-1910.000.000.000.00-303.13%
AAPL251219C002300002024-05-29 2:44PM EDT2025-12-1912.920.000.000.00-5203.13%
AAPL260116C002300002024-05-29 10:00AM EDT2026-01-1613.900.000.000.00-203.13%
AAPL260618C002300002024-05-29 11:51AM EDT2026-06-1818.000.000.000.00-103.13%
AAPL261218C002300002024-05-29 3:55PM EDT2026-12-1822.310.000.000.00-1303.13%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240531P002300002024-05-06 9:34AM EDT2024-05-3146.700.000.000.00--00.00%
AAPL240607P002300002024-05-15 3:42PM EDT2024-06-0740.000.000.000.00--00.00%
AAPL240621P002300002024-03-20 9:32AM EDT2024-06-2154.350.000.000.00-100.00%
AAPL240719P002300002023-12-06 1:49PM EDT2024-07-1937.0047.4549.850.00-1076.07%
AAPL240816P002300002024-03-11 1:23PM EDT2024-08-1657.8861.6562.950.00-10102.01%
AAPL240920P002300002024-05-23 10:11AM EDT2024-09-2040.920.000.000.00-100.00%
AAPL241220P002300002024-05-20 3:23PM EDT2024-12-2038.550.000.000.00-200.00%
AAPL250117P002300002024-05-29 12:47PM EDT2025-01-1738.250.000.000.00-100.00%
AAPL250321P002300002024-04-29 2:05PM EDT2025-03-2155.5537.7541.800.00-5018.23%
AAPL250620P002300002024-04-10 3:59PM EDT2025-06-2062.1544.6049.400.00-160428.73%
AAPL250919P002300002024-05-20 2:17PM EDT2025-09-1939.090.000.000.00-200.00%
AAPL251219P002300002024-05-13 2:35PM EDT2025-12-1943.890.000.000.00-200.00%
AAPL260116P002300002024-05-15 12:29PM EDT2026-01-1640.850.000.000.00-100.00%
AAPL260618P002300002024-05-29 3:55PM EDT2026-06-1842.000.000.000.00-100.00%
AAPL261218P002300002024-05-15 2:58PM EDT2026-12-1843.250.000.000.00-100.00%