Deutsche Märkte öffnen in 5 Stunden 15 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
224,18-4,70 (-2,05%)
Börsenschluss: 04:00PM EDT
224,86 +0,68 (+0,30%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240816C000800002024-07-11 11:06AM EDT2024-08-16147.30142.65146.600.00-284175.88%
AAPL240920C000800002024-07-17 9:30AM EDT2024-09-20150.60144.50145.200.00-20195126.22%
AAPL241115C000800002024-06-13 11:58AM EDT2024-11-15135.46150.80153.050.00-17161.56%
AAPL241220C000800002024-07-10 11:56AM EDT2024-12-20153.00143.70147.800.00-1076294.65%
AAPL250117C000800002024-07-18 11:46AM EDT2025-01-17145.19144.60148.30-12.31-7.82%1238894.19%
AAPL250321C000800002024-06-12 9:37AM EDT2025-03-21133.000.000.000.00-4150.00%
AAPL250620C000800002024-07-15 9:30AM EDT2025-06-20159.77145.00150.000.00-130975.85%
AAPL250919C000800002024-07-15 9:30AM EDT2025-09-19160.29145.50150.500.00-12869.74%
AAPL251219C000800002024-06-27 12:59PM EDT2025-12-19139.32146.50151.000.00-136166.41%
AAPL260116C000800002024-07-17 2:32PM EDT2026-01-16154.48147.00151.500.00-22743966.57%
AAPL260618C000800002024-07-17 11:02AM EDT2026-06-18153.70148.00152.000.00-412061.22%
AAPL261218C000800002024-07-18 3:41PM EDT2026-12-18151.95149.00153.50-4.05-2.60%1343157.82%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240816P000800002024-06-03 3:41PM EDT2024-08-160.010.000.030.00-10120.31%
AAPL240920P000800002024-07-16 11:42AM EDT2024-09-200.020.000.140.00-189693.75%
AAPL241018P000800002024-06-07 10:01AM EDT2024-10-180.010.000.040.00-114369.53%
AAPL241115P000800002024-06-12 2:15PM EDT2024-11-150.030.000.040.00-141960.55%
AAPL241220P000800002024-07-17 10:13AM EDT2024-12-200.040.010.040.00-41,29254.30%
AAPL250117P000800002024-07-18 3:12PM EDT2025-01-170.030.020.05-0.01-25.00%352,10651.56%
AAPL250321P000800002024-07-18 2:26PM EDT2025-03-210.060.020.10-0.01-14.29%320749.71%
AAPL250620P000800002024-07-16 3:58PM EDT2025-06-200.080.082.220.00-1011,67660.47%
AAPL250919P000800002024-07-03 10:24AM EDT2025-09-190.100.111.040.00-18952.69%
AAPL251219P000800002024-07-17 1:21PM EDT2025-12-190.240.190.290.00-101,59739.11%
AAPL260116P000800002024-07-17 1:26PM EDT2026-01-160.250.000.390.00-1025039.72%
AAPL260618P000800002024-07-17 3:15PM EDT2026-06-180.400.000.930.00-1547440.38%
AAPL261218P000800002024-07-18 1:55PM EDT2026-12-180.630.490.66+0.10+18.87%4326233.91%