Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.400,43 +834,52 (+1,36%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:285.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00285000 | 2024-07-26 3:25PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.22 | 0.00 | - | 461 | 1,270 | 85.16% |
| AAPL240809C00285000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 1 | 120 | 59.77% |
| AAPL240816C00285000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 2 | 630 | 54.15% |
| AAPL240823C00285000 | 2024-07-25 1:28PM EDT | 2024-08-23 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 103 | 38.48% |
| AAPL240830C00285000 | 2024-07-25 2:27PM EDT | 2024-08-30 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 25 | 35.16% |
| AAPL240920C00285000 | 2024-07-26 1:39PM EDT | 2024-09-20 | 0.11 | 0.12 | 0.13 | -0.04 | -26.67% | 7 | 277 | 30.57% |
| AAPL241018C00285000 | 2024-07-26 1:17PM EDT | 2024-10-18 | 0.20 | 0.18 | 0.21 | -0.04 | -16.67% | 78 | 941 | 26.71% |
| AAPL241115C00285000 | 2024-07-26 3:46PM EDT | 2024-11-15 | 0.47 | 0.43 | 0.48 | -0.11 | -18.97% | 23 | 0 | 26.43% |
| AAPL241220C00285000 | 2024-07-26 3:48PM EDT | 2024-12-20 | 0.75 | 0.71 | 0.77 | -0.25 | -25.00% | 77 | 14,073 | 25.21% |
| AAPL250117C00285000 | 2024-07-26 1:37PM EDT | 2025-01-17 | 1.07 | 1.00 | 1.08 | -0.31 | -22.46% | 130 | 0 | 24.77% |
| AAPL250919C00285000 | 2024-07-26 12:43PM EDT | 2025-09-19 | 7.00 | 6.55 | 6.85 | -0.40 | -5.41% | 17 | 0 | 26.97% |
| AAPL260116C00285000 | 2024-07-26 2:23PM EDT | 2026-01-16 | 9.93 | 9.65 | 10.10 | -0.37 | -3.59% | 12 | 385 | 27.74% |
| AAPL260618C00285000 | 2024-07-25 1:59PM EDT | 2026-06-18 | 15.15 | 13.45 | 14.10 | 0.00 | - | 5 | 379 | 28.38% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00285000 | 2024-06-11 11:31AM EDT | 2024-12-20 | 80.27 | 56.25 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00285000 | 2024-07-01 12:34PM EDT | 2025-01-17 | 68.42 | 65.30 | 67.95 | 0.00 | - | 1 | 0 | 23.96% |
| AAPL250919P00285000 | 2024-07-15 3:44PM EDT | 2025-09-19 | 52.75 | 65.30 | 69.05 | 0.00 | - | 17 | 17 | 18.57% |
| AAPL260116P00285000 | 2024-07-10 3:58PM EDT | 2026-01-16 | 54.30 | 66.25 | 69.10 | 0.00 | - | 26 | 26 | 16.51% |
| AAPL260618P00285000 | 2024-07-22 9:40AM EDT | 2026-06-18 | 60.29 | 66.80 | 69.25 | 0.00 | - | 8 | 4 | 14.86% |
