Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.487,06 +295,07 (+0,53%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:350.00
Callsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00350000 | 2024-09-19 3:14PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 975 | 50.00% |
| AAPL241115C00350000 | 2024-09-19 2:01PM EDT | 2024-11-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,253 | 37.11% |
| AAPL241220C00350000 | 2024-09-20 3:30PM EDT | 2024-12-20 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 6,925 | 31.93% |
| AAPL250117C00350000 | 2024-09-19 12:42PM EDT | 2025-01-17 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 5,771 | 28.42% |
| AAPL250321C00350000 | 2024-09-20 1:19PM EDT | 2025-03-21 | 0.15 | 0.10 | 0.18 | -0.01 | -6.25% | 1 | 2,729 | 26.12% |
| AAPL250620C00350000 | 2024-09-20 3:54PM EDT | 2025-06-20 | 0.56 | 0.43 | 0.52 | +0.08 | +16.67% | 71 | 1,164 | 24.79% |
| AAPL250919C00350000 | 2024-09-20 3:34PM EDT | 2025-09-19 | 1.20 | 0.94 | 1.28 | +0.05 | +4.35% | 29 | 3,145 | 25.14% |
| AAPL251219C00350000 | 2024-09-19 3:40PM EDT | 2025-12-19 | 1.90 | 1.64 | 2.25 | -0.10 | -5.00% | 37 | 810 | 25.30% |
| AAPL260116C00350000 | 2024-09-20 3:47PM EDT | 2026-01-16 | 2.20 | 1.78 | 2.65 | -0.15 | -6.38% | 35 | 1,248 | 25.49% |
| AAPL260618C00350000 | 2024-09-20 3:42PM EDT | 2026-06-18 | 4.80 | 3.70 | 4.85 | +0.34 | +7.62% | 9 | 1,173 | 25.93% |
| AAPL261218C00350000 | 2024-09-20 3:48PM EDT | 2026-12-18 | 7.70 | 6.05 | 8.00 | +0.30 | +4.05% | 55 | 3,667 | 26.55% |
Putsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00350000 | 2024-07-17 3:15PM EDT | 2024-12-20 | 120.57 | 123.50 | 124.45 | 0.00 | - | - | 0 | 56.20% |
| AAPL250117P00350000 | 2024-07-31 10:42AM EDT | 2025-01-17 | 126.50 | 120.50 | 121.50 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL250321P00350000 | 2024-08-30 3:37PM EDT | 2025-03-21 | 121.53 | 119.75 | 123.55 | 0.00 | - | 1 | 0 | 37.96% |
| AAPL250620P00350000 | 2024-08-30 3:45PM EDT | 2025-06-20 | 121.25 | 119.55 | 123.60 | 0.00 | - | 2 | 0 | 31.21% |
| AAPL260116P00350000 | 2024-09-11 11:02AM EDT | 2026-01-16 | 131.90 | 119.55 | 123.60 | 0.00 | - | 4 | 0 | 23.51% |
| AAPL261218P00350000 | 2024-09-12 10:07AM EDT | 2026-12-18 | 128.67 | 119.55 | 123.60 | 0.00 | - | 2 | 0 | 18.12% |
