Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.078,43 -1.440,89 (-2,85%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:265.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00265000 | 2024-09-06 1:48PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 538 | 46.09% |
| AAPL240920C00265000 | 2024-09-06 2:52PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 36 | 3,011 | 37.89% |
| AAPL240927C00265000 | 2024-09-06 3:24PM EDT | 2024-09-27 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 19 | 647 | 32.42% |
| AAPL241004C00265000 | 2024-09-05 2:11PM EDT | 2024-10-04 | 0.09 | 0.07 | 0.10 | 0.00 | - | 166 | 417 | 29.98% |
| AAPL241011C00265000 | 2024-09-06 3:10PM EDT | 2024-10-11 | 0.16 | 0.10 | 0.34 | -0.11 | -40.74% | 119 | 27 | 32.57% |
| AAPL241018C00265000 | 2024-09-06 3:03PM EDT | 2024-10-18 | 0.15 | 0.15 | 0.18 | -0.04 | -21.05% | 100 | 5,678 | 26.71% |
| AAPL241115C00265000 | 2024-09-06 2:05PM EDT | 2024-11-15 | 0.66 | 0.67 | 0.72 | -0.06 | -8.33% | 30 | 1,898 | 26.69% |
| AAPL241220C00265000 | 2024-09-06 3:39PM EDT | 2024-12-20 | 1.35 | 1.30 | 1.38 | -0.11 | -7.53% | 17 | 2,053 | 25.40% |
| AAPL250117C00265000 | 2024-09-06 2:50PM EDT | 2025-01-17 | 1.96 | 1.89 | 1.99 | -0.06 | -2.97% | 27 | 43,759 | 24.93% |
| AAPL250221C00265000 | 2024-09-06 1:44PM EDT | 2025-02-21 | 3.05 | 3.00 | 3.25 | -0.26 | -7.85% | 148 | 2,364 | 25.81% |
| AAPL250417C00265000 | 2024-09-06 1:50PM EDT | 2025-04-17 | 4.75 | 4.65 | 4.95 | -0.66 | -12.20% | 151 | 341 | 26.00% |
| AAPL250815C00265000 | 2024-09-05 9:55AM EDT | 2025-08-15 | 9.80 | 8.50 | 9.20 | 0.00 | - | 3 | 223 | 27.20% |
| AAPL250919C00265000 | 2024-08-30 3:26PM EDT | 2025-09-19 | 12.15 | 9.75 | 10.35 | 0.00 | - | 45 | 358 | 27.39% |
| AAPL260116C00265000 | 2024-09-06 2:31PM EDT | 2026-01-16 | 13.72 | 13.65 | 14.30 | -0.80 | -5.51% | 19 | 969 | 28.14% |
| AAPL260618C00265000 | 2024-09-06 2:49PM EDT | 2026-06-18 | 18.35 | 17.55 | 18.75 | -0.96 | -4.97% | 54 | 313 | 28.61% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00265000 | 2024-08-12 3:50PM EDT | 2024-09-13 | 47.98 | 42.70 | 44.50 | 0.00 | - | - | 0 | 72.07% |
| AAPL240920P00265000 | 2024-09-06 3:33PM EDT | 2024-09-20 | 43.65 | 43.65 | 44.70 | +1.13 | +2.66% | 2 | 1 | 55.81% |
| AAPL240927P00265000 | 2024-08-16 1:46PM EDT | 2024-09-27 | 38.48 | 42.15 | 46.05 | 0.00 | - | 1 | 0 | 61.67% |
| AAPL241018P00265000 | 2024-09-05 3:41PM EDT | 2024-10-18 | 42.55 | 43.50 | 44.95 | 0.00 | - | 2 | 0 | 34.99% |
| AAPL241115P00265000 | 2024-08-30 10:46AM EDT | 2024-11-15 | 35.59 | 42.95 | 45.30 | 0.00 | - | 3 | 0 | 29.57% |
| AAPL241220P00265000 | 2024-08-29 12:08PM EDT | 2024-12-20 | 33.10 | 42.90 | 45.30 | 0.00 | - | 1 | 1 | 24.15% |
| AAPL250117P00265000 | 2024-09-05 10:16AM EDT | 2025-01-17 | 41.16 | 43.30 | 44.85 | 0.00 | - | 3 | 6 | 19.12% |
| AAPL250919P00265000 | 2024-08-14 3:32PM EDT | 2025-09-19 | 45.15 | 45.80 | 47.80 | 0.00 | - | 2 | 3 | 17.88% |
| AAPL260116P00265000 | 2024-08-26 3:11PM EDT | 2026-01-16 | 43.12 | 47.50 | 49.25 | 0.00 | - | 2 | 45 | 17.62% |
| AAPL260618P00265000 | 2024-08-09 11:30AM EDT | 2026-06-18 | 53.51 | 48.75 | 51.90 | 0.00 | - | 10 | 121 | 18.30% |
