Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
224,31+0,13 (+0,06%)
Börsenschluss: 04:00PM EDT
224,18 -0,13 (-0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:245.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240726C002450002024-07-19 3:49PM EDT2024-07-260.040.030.04-0.05-55.56%3,1298,97828.42%
AAPL240802C002450002024-07-19 3:59PM EDT2024-08-020.470.460.49-0.12-20.34%1,69727,48231.40%
AAPL240809C002450002024-07-19 3:36PM EDT2024-08-090.710.690.75-0.10-12.35%5063,75228.57%
AAPL240816C002450002024-07-19 3:59PM EDT2024-08-160.960.920.97-0.07-6.80%6,76419,08626.58%
AAPL240823C002450002024-07-19 3:36PM EDT2024-08-231.241.251.33-0.11-8.15%19968126.15%
AAPL240830C002450002024-07-19 3:48PM EDT2024-08-301.651.581.71-0.03-1.79%8634925.94%
AAPL240920C002450002024-07-19 3:56PM EDT2024-09-202.642.672.75-0.11-4.00%30219,18325.26%
AAPL241018C002450002024-07-19 3:44PM EDT2024-10-184.204.104.25-0.25-5.62%5055,58725.33%
AAPL241115C002450002024-07-19 3:42PM EDT2024-11-156.356.256.45-0.30-4.51%22838,44127.18%
AAPL241220C002450002024-07-19 3:34PM EDT2024-12-207.957.858.05-0.05-0.63%1144,67726.94%
AAPL250117C002450002024-07-19 3:32PM EDT2025-01-179.009.009.25-0.40-4.26%26714,43626.83%
AAPL250321C002450002024-07-19 11:06AM EDT2025-03-2112.5512.1512.55+0.35+2.87%981,91227.86%
AAPL250620C002450002024-07-19 11:40AM EDT2025-06-2016.3516.4517.45-0.35-2.10%995,41729.64%
AAPL250919C002450002024-07-19 3:24PM EDT2025-09-1920.6019.2020.500.00-132,11829.47%
AAPL251219C002450002024-07-19 11:57AM EDT2025-12-1924.1322.8026.50+0.31+1.30%11,69132.40%
AAPL260116C002450002024-07-19 1:24PM EDT2026-01-1624.8022.8027.50-0.61-2.40%62,44932.47%
AAPL260618C002450002024-07-18 2:55PM EDT2026-06-1830.5827.5032.500.00-4564432.74%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240726P002450002024-07-19 3:14PM EDT2024-07-2620.4418.6522.25-0.26-1.26%17318061.62%
AAPL240802P002450002024-07-19 2:06PM EDT2024-08-0220.4420.5022.60-0.97-4.53%622,23446.72%
AAPL240809P002450002024-07-18 3:52PM EDT2024-08-0921.3720.4023.15+0.37+1.76%130841.90%
AAPL240816P002450002024-07-19 1:25PM EDT2024-08-1621.2919.0522.80-0.31-1.44%1093834.25%
AAPL240823P002450002024-07-17 1:43PM EDT2024-08-2317.7519.2023.000.00-162031.69%
AAPL240830P002450002024-07-17 1:43PM EDT2024-08-3018.0519.4023.050.00-2114029.16%
AAPL240920P002450002024-07-19 1:13PM EDT2024-09-2021.7420.4023.70-0.71-3.16%5711326.22%
AAPL241018P002450002024-07-18 1:38PM EDT2024-10-1822.2520.6524.300.00-1027923.56%
AAPL241115P002450002024-07-19 3:23PM EDT2024-11-1523.3521.7025.70-1.10-4.50%711323.95%
AAPL241220P002450002024-07-17 11:28AM EDT2024-12-2024.9522.3526.30+3.15+14.45%248222.27%
AAPL250117P002450002024-07-16 3:25PM EDT2025-01-1718.6522.8026.800.00-307521.39%
AAPL250321P002450002024-07-16 2:24PM EDT2025-03-2120.7026.0528.300.00-3614920.73%
AAPL250620P002450002024-07-19 12:31PM EDT2025-06-2028.8526.0531.00+2.50+9.49%10059821.09%
AAPL250919P002450002024-07-18 3:37PM EDT2025-09-1930.0227.5032.50-0.33-1.09%210920.34%
AAPL251219P002450002024-07-18 1:45PM EDT2025-12-1931.4129.5034.000.00-2710219.93%
AAPL260116P002450002024-07-17 11:03AM EDT2026-01-1630.0529.5034.500.00-411219.88%
AAPL260618P002450002024-07-16 11:07AM EDT2026-06-1829.9532.0034.900.00-3317.91%