Deutsche Märkte öffnen in 2 Stunden 4 Minuten
Nikkei 225
35.567,02 -592,14 (-1,64%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
51.130,72 -90,20 (-0,18%) XRP EUR
0,48 -0,00 (-0,48%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00280000 | 2024-09-05 1:52PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL240920C00280000 | 2024-09-10 2:09PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240927C00280000 | 2024-09-09 12:38PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL241004C00280000 | 2024-09-09 2:41PM EDT | 2024-10-04 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AAPL241018C00280000 | 2024-09-10 12:48PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAPL241115C00280000 | 2024-09-10 2:31PM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| AAPL241220C00280000 | 2024-09-10 3:54PM EDT | 2024-12-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 12.50% |
| AAPL250117C00280000 | 2024-09-10 2:07PM EDT | 2025-01-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AAPL250221C00280000 | 2024-09-10 12:04PM EDT | 2025-02-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AAPL250321C00280000 | 2024-09-10 2:01PM EDT | 2025-03-21 | 1.89 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| AAPL250417C00280000 | 2024-09-10 9:58AM EDT | 2025-04-17 | 2.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL250620C00280000 | 2024-09-10 3:52PM EDT | 2025-06-20 | 3.98 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AAPL250815C00280000 | 2024-09-10 2:49PM EDT | 2025-08-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250919C00280000 | 2024-09-10 11:29AM EDT | 2025-09-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL251219C00280000 | 2024-09-10 10:28AM EDT | 2025-12-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL260116C00280000 | 2024-09-10 2:20PM EDT | 2026-01-16 | 9.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAPL260618C00280000 | 2024-09-09 1:57PM EDT | 2026-06-18 | 13.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL261218C00280000 | 2024-09-10 3:54PM EDT | 2026-12-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00280000 | 2024-07-10 9:37AM EDT | 2024-09-20 | 49.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241018P00280000 | 2024-09-09 3:39PM EDT | 2024-10-18 | 59.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241115P00280000 | 2024-08-29 2:28PM EDT | 2024-11-15 | 49.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 114.61% |
| AAPL250117P00280000 | 2024-08-27 3:24PM EDT | 2025-01-17 | 51.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250221P00280000 | 2024-08-20 1:24PM EDT | 2025-02-21 | 53.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250321P00280000 | 2024-08-30 9:49AM EDT | 2025-03-21 | 50.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250417P00280000 | 2024-08-23 12:22PM EDT | 2025-04-17 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00280000 | 2024-08-15 2:15PM EDT | 2025-06-20 | 54.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00280000 | 2024-08-26 2:02PM EDT | 2025-09-19 | 54.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL251219P00280000 | 2024-08-16 12:29PM EDT | 2025-12-19 | 54.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260116P00280000 | 2024-09-10 2:54PM EDT | 2026-01-16 | 60.36 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL260618P00280000 | 2024-08-27 10:41AM EDT | 2026-06-18 | 54.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL261218P00280000 | 2024-08-13 1:40PM EDT | 2026-12-18 | 61.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
