Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.319,78 -352,62 (-0,64%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00260000 | 2024-09-13 2:36PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 427 | 23,377 | 42.97% |
| AAPL240927C00260000 | 2024-09-13 2:08PM EDT | 2024-09-27 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11,952 | 1,236 | 33.01% |
| AAPL241004C00260000 | 2024-09-13 10:20AM EDT | 2024-10-04 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 504 | 27.54% |
| AAPL241011C00260000 | 2024-09-13 1:17PM EDT | 2024-10-11 | 0.07 | 0.05 | 0.06 | 0.00 | - | 22 | 362 | 24.90% |
| AAPL241018C00260000 | 2024-09-13 3:54PM EDT | 2024-10-18 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 633 | 4,187 | 23.83% |
| AAPL241025C00260000 | 2024-09-13 3:51PM EDT | 2024-10-25 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 45 | 38 | 23.24% |
| AAPL241115C00260000 | 2024-09-13 3:51PM EDT | 2024-11-15 | 0.68 | 0.66 | 0.70 | -0.10 | -12.82% | 79 | 4,098 | 24.95% |
| AAPL241220C00260000 | 2024-09-13 3:46PM EDT | 2024-12-20 | 1.40 | 1.35 | 1.40 | -0.12 | -7.89% | 146 | 16,531 | 23.66% |
| AAPL250117C00260000 | 2024-09-13 3:43PM EDT | 2025-01-17 | 2.07 | 2.01 | 2.06 | -0.13 | -5.91% | 165 | 43,049 | 23.28% |
| AAPL250221C00260000 | 2024-09-13 1:20PM EDT | 2025-02-21 | 3.60 | 3.25 | 3.40 | -0.05 | -1.37% | 3 | 1,923 | 24.25% |
| AAPL250321C00260000 | 2024-09-13 3:53PM EDT | 2025-03-21 | 4.20 | 4.15 | 4.30 | -0.40 | -8.70% | 130 | 10,529 | 24.39% |
| AAPL250417C00260000 | 2024-09-12 2:21PM EDT | 2025-04-17 | 5.45 | 5.05 | 5.25 | 0.00 | - | 5 | 333 | 24.67% |
| AAPL250620C00260000 | 2024-09-13 2:23PM EDT | 2025-06-20 | 7.85 | 7.55 | 7.70 | -0.20 | -2.48% | 19 | 11,393 | 25.57% |
| AAPL250815C00260000 | 2024-09-13 10:51AM EDT | 2025-08-15 | 9.93 | 9.50 | 9.85 | -0.07 | -0.70% | 2 | 6,684 | 26.25% |
| AAPL250919C00260000 | 2024-09-13 3:30PM EDT | 2025-09-19 | 10.88 | 10.45 | 11.00 | -0.47 | -4.14% | 100 | 1,582 | 26.42% |
| AAPL251219C00260000 | 2024-09-13 3:44PM EDT | 2025-12-19 | 14.05 | 13.65 | 14.15 | +0.08 | +0.57% | 8 | 2,347 | 27.09% |
| AAPL260116C00260000 | 2024-09-13 10:40AM EDT | 2026-01-16 | 14.90 | 14.65 | 15.00 | -0.33 | -2.17% | 6 | 1,890 | 27.18% |
| AAPL260618C00260000 | 2024-09-12 9:47AM EDT | 2026-06-18 | 19.03 | 19.20 | 19.75 | 0.00 | - | 2 | 1,502 | 27.92% |
| AAPL261218C00260000 | 2024-09-13 2:42PM EDT | 2026-12-18 | 25.09 | 24.10 | 25.00 | -0.06 | -0.24% | 33 | 1,876 | 28.64% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00260000 | 2024-08-30 1:40PM EDT | 2024-09-20 | 31.95 | 37.25 | 37.95 | 0.00 | - | 11 | 0 | 56.64% |
| AAPL240927P00260000 | 2024-09-12 3:37PM EDT | 2024-09-27 | 36.78 | 37.25 | 37.85 | 0.00 | - | 4 | 0 | 47.27% |
| AAPL241018P00260000 | 2024-09-13 2:55PM EDT | 2024-10-18 | 37.42 | 37.25 | 37.95 | -0.11 | -0.29% | 5 | 1 | 30.71% |
| AAPL241115P00260000 | 2024-09-12 1:18PM EDT | 2024-11-15 | 37.09 | 37.15 | 37.95 | 0.00 | - | 3 | 1 | 22.77% |
| AAPL241220P00260000 | 2024-09-10 3:45PM EDT | 2024-12-20 | 36.37 | 37.15 | 38.00 | -2.63 | -6.74% | 50 | 6 | 18.60% |
| AAPL250117P00260000 | 2024-09-13 3:16PM EDT | 2025-01-17 | 37.65 | 37.30 | 38.05 | -4.07 | -9.76% | 7 | 32 | 16.72% |
| AAPL250221P00260000 | 2024-09-06 3:06PM EDT | 2025-02-21 | 39.95 | 37.75 | 38.35 | 0.00 | - | 22 | 23 | 16.29% |
| AAPL250321P00260000 | 2024-09-09 3:15PM EDT | 2025-03-21 | 37.40 | 38.00 | 38.65 | -4.85 | -11.48% | 1 | 20 | 16.18% |
| AAPL250620P00260000 | 2024-09-04 3:33PM EDT | 2025-06-20 | 41.09 | 39.15 | 40.70 | 0.00 | - | 4 | 131 | 18.02% |
| AAPL250815P00260000 | 2024-08-08 2:33PM EDT | 2025-08-15 | 48.27 | 41.30 | 43.75 | 0.00 | - | - | 1 | 21.30% |
| AAPL250919P00260000 | 2024-09-11 3:09PM EDT | 2025-09-19 | 41.58 | 40.45 | 41.25 | 0.00 | - | 2 | 5 | 16.56% |
| AAPL251219P00260000 | 2024-09-10 3:24PM EDT | 2025-12-19 | 44.15 | 41.85 | 44.15 | 0.00 | - | 18 | 236 | 18.66% |
| AAPL260116P00260000 | 2024-09-13 12:16PM EDT | 2026-01-16 | 42.13 | 42.15 | 43.70 | -0.73 | -1.70% | 1 | 398 | 17.58% |
| AAPL260618P00260000 | 2024-09-13 10:02AM EDT | 2026-06-18 | 44.78 | 44.25 | 45.55 | +0.53 | +1.20% | 2 | 228 | 17.24% |
| AAPL261218P00260000 | 2024-09-10 12:57PM EDT | 2026-12-18 | 48.85 | 45.65 | 47.95 | 0.00 | - | 44 | 1,219 | 17.28% |
