Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.305,10 +2,20 (+0,10%) EUR/USD
1,0677 +0,0005 (+0,04%) Bitcoin EUR
54.078,48 -3.174,45 (-5,54%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 105.00 | 64.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 120.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 130.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 135.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240524C00140000 | 2024-04-26 10:55AM EDT | 140.00 | 31.69 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| AAPL240524C00145000 | 2024-04-29 12:14PM EDT | 145.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL240524C00150000 | 2024-04-30 3:56PM EDT | 150.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| AAPL240524C00155000 | 2024-04-30 10:23AM EDT | 155.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 4 | 248 | 0.00% |
| AAPL240524C00160000 | 2024-04-30 11:35AM EDT | 160.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 6 | 259 | 0.00% |
| AAPL240524C00165000 | 2024-04-30 3:53PM EDT | 165.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 615 | 1,036 | 0.00% |
| AAPL240524C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 337 | 2,175 | 0.00% |
| AAPL240524C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 751 | 5,943 | 3.13% |
| AAPL240524C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 389 | 4,278 | 6.25% |
| AAPL240524C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 276 | 4,558 | 6.25% |
| AAPL240524C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 428 | 3,135 | 12.50% |
| AAPL240524C00195000 | 2024-04-30 3:57PM EDT | 195.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 386 | 2,035 | 12.50% |
| AAPL240524C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 259 | 1,077 | 12.50% |
| AAPL240524C00205000 | 2024-04-30 3:41PM EDT | 205.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 131 | 754 | 12.50% |
| AAPL240524C00210000 | 2024-04-30 3:57PM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 428 | 12.50% |
| AAPL240524C00215000 | 2024-04-30 2:26PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 25.00% |
| AAPL240524C00220000 | 2024-04-30 1:46PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 25.00% |
| AAPL240524C00225000 | 2024-04-29 2:58PM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| AAPL240524C00230000 | 2024-04-29 3:54PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| AAPL240524C00235000 | 2024-04-30 11:51AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| AAPL240524C00240000 | 2024-04-29 9:32AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00100000 | 2024-04-25 12:47PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAPL240524P00110000 | 2024-04-25 11:51AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AAPL240524P00120000 | 2024-04-30 2:12PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 896 | 25.00% |
| AAPL240524P00125000 | 2024-04-29 1:06PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 131 | 25.00% |
| AAPL240524P00130000 | 2024-04-30 3:51PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 65 | 25.00% |
| AAPL240524P00135000 | 2024-04-30 3:57PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 225 | 25.00% |
| AAPL240524P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 29 | 739 | 12.50% |
| AAPL240524P00145000 | 2024-04-30 3:51PM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 669 | 12.50% |
| AAPL240524P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4,114 | 6,115 | 12.50% |
| AAPL240524P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,311 | 3,584 | 6.25% |
| AAPL240524P00160000 | 2024-04-30 3:56PM EDT | 160.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 222 | 1,462 | 6.25% |
| AAPL240524P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 712 | 1,902 | 3.13% |
| AAPL240524P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 236 | 1,494 | 0.20% |
| AAPL240524P00175000 | 2024-04-30 3:58PM EDT | 175.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 108 | 746 | 0.00% |
| AAPL240524P00180000 | 2024-04-30 3:50PM EDT | 180.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 53 | 207 | 0.00% |
| AAPL240524P00185000 | 2024-04-30 3:50PM EDT | 185.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 89 | 166 | 0.00% |
| AAPL240524P00190000 | 2024-04-30 11:01AM EDT | 190.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| AAPL240524P00195000 | 2024-04-30 10:46AM EDT | 195.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL240524P00200000 | 2024-04-29 10:15AM EDT | 200.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 205.00 | 39.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
