Deutsche Märkte schließen in 3 Stunden 37 Minuten
DAX
19.020,36 +308,87 (+1,65%) Euro Stoxx 50
4.926,96 +91,66 (+1,90%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Gold
2.613,60 +15,00 (+0,58%) EUR/USD
1,1161 +0,0038 (+0,35%) Bitcoin EUR
56.113,52 +2.407,82 (+4,48%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:250.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00250000 | 2024-09-18 3:56PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 194 | 38,609 | 50.00% |
| AAPL240927C00250000 | 2024-09-18 3:58PM EDT | 2024-09-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 631 | 3,643 | 12.50% |
| AAPL241004C00250000 | 2024-09-18 3:47PM EDT | 2024-10-04 | 0.06 | 0.00 | 0.00 | 0.00 | - | 315 | 1,996 | 12.50% |
| AAPL241011C00250000 | 2024-09-18 3:33PM EDT | 2024-10-11 | 0.12 | 0.00 | 0.00 | 0.00 | - | 297 | 1,646 | 12.50% |
| AAPL241018C00250000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17,340 | 28,348 | 12.50% |
| AAPL241025C00250000 | 2024-09-18 3:44PM EDT | 2024-10-25 | 0.35 | 0.00 | 0.00 | 0.00 | - | 215 | 558 | 6.25% |
| AAPL241101C00250000 | 2024-09-18 3:50PM EDT | 2024-11-01 | 0.70 | 0.00 | 0.00 | 0.00 | - | 280 | 299 | 6.25% |
| AAPL241115C00250000 | 2024-09-18 3:58PM EDT | 2024-11-15 | 1.27 | 0.00 | 0.00 | 0.00 | - | 646 | 10,276 | 6.25% |
| AAPL241220C00250000 | 2024-09-18 3:54PM EDT | 2024-12-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1,039 | 31,970 | 6.25% |
| AAPL250117C00250000 | 2024-09-18 3:59PM EDT | 2025-01-17 | 3.14 | 0.00 | 0.00 | 0.00 | - | 2,068 | 88,920 | 6.25% |
| AAPL250221C00250000 | 2024-09-18 3:03PM EDT | 2025-02-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 100 | 851 | 3.13% |
| AAPL250321C00250000 | 2024-09-18 3:43PM EDT | 2025-03-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 294 | 16,589 | 3.13% |
| AAPL250417C00250000 | 2024-09-18 12:11PM EDT | 2025-04-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 372 | 3.13% |
| AAPL250620C00250000 | 2024-09-18 3:06PM EDT | 2025-06-20 | 9.08 | 0.00 | 0.00 | 0.00 | - | 141 | 16,219 | 3.13% |
| AAPL250815C00250000 | 2024-09-18 1:39PM EDT | 2025-08-15 | 11.90 | 0.00 | 0.00 | 0.00 | - | 123 | 409 | 3.13% |
| AAPL250919C00250000 | 2024-09-18 2:15PM EDT | 2025-09-19 | 13.06 | 0.00 | 0.00 | 0.00 | - | 6 | 2,963 | 3.13% |
| AAPL251219C00250000 | 2024-09-18 3:40PM EDT | 2025-12-19 | 16.60 | 0.00 | 0.00 | 0.00 | - | 26 | 12,447 | 3.13% |
| AAPL260116C00250000 | 2024-09-18 3:15PM EDT | 2026-01-16 | 16.82 | 0.00 | 0.00 | 0.00 | - | 20 | 7,011 | 3.13% |
| AAPL260618C00250000 | 2024-09-18 3:38PM EDT | 2026-06-18 | 22.30 | 0.00 | 0.00 | 0.00 | - | 13 | 7,549 | 1.56% |
| AAPL261218C00250000 | 2024-09-18 2:34PM EDT | 2026-12-18 | 27.90 | 0.00 | 0.00 | 0.00 | - | 26 | 12,044 | 1.56% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00250000 | 2024-09-16 9:45AM EDT | 2024-09-20 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL240927P00250000 | 2024-09-18 10:40AM EDT | 2024-09-27 | 28.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241004P00250000 | 2024-09-13 3:27PM EDT | 2024-10-04 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241011P00250000 | 2024-09-18 10:48AM EDT | 2024-10-11 | 28.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241018P00250000 | 2024-09-18 3:10PM EDT | 2024-10-18 | 30.90 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| AAPL241025P00250000 | 2024-09-16 9:37AM EDT | 2024-10-25 | 35.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241115P00250000 | 2024-09-18 3:52PM EDT | 2024-11-15 | 29.78 | 0.00 | 0.00 | 0.00 | - | 12 | 114 | 0.00% |
| AAPL241220P00250000 | 2024-09-18 3:00PM EDT | 2024-12-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 12 | 1,098 | 0.00% |
| AAPL250117P00250000 | 2024-09-18 3:55PM EDT | 2025-01-17 | 29.90 | 0.00 | 0.00 | 0.00 | - | 48 | 3,006 | 0.00% |
| AAPL250221P00250000 | 2024-09-13 11:23AM EDT | 2025-02-21 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAPL250321P00250000 | 2024-09-18 3:09PM EDT | 2025-03-21 | 32.50 | 0.00 | 0.00 | 0.00 | - | 101 | 305 | 0.00% |
| AAPL250417P00250000 | 2024-09-16 3:22PM EDT | 2025-04-17 | 35.33 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| AAPL250620P00250000 | 2024-09-18 2:00PM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 292 | 0.00% |
| AAPL250815P00250000 | 2024-08-12 11:38AM EDT | 2025-08-15 | 36.72 | 32.55 | 34.85 | 0.00 | - | - | 1 | 18.12% |
| AAPL250919P00250000 | 2024-09-18 10:24AM EDT | 2025-09-19 | 35.24 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 0.00% |
| AAPL251219P00250000 | 2024-09-13 12:16PM EDT | 2025-12-19 | 34.88 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
| AAPL260116P00250000 | 2024-09-18 2:36PM EDT | 2026-01-16 | 36.40 | 0.00 | 0.00 | 0.00 | - | 8 | 944 | 0.00% |
| AAPL260618P00250000 | 2024-09-16 9:55AM EDT | 2026-06-18 | 41.99 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
| AAPL261218P00250000 | 2024-09-06 12:40PM EDT | 2026-12-18 | 42.45 | 0.00 | 0.00 | 0.00 | - | 2 | 530 | 0.00% |
