AAPL - Apple Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240920C000500002023-06-01 3:06PM EDT50.00132.180.000.000.00-100.00%
AAPL240920C000650002023-05-11 3:42PM EDT65.00111.450.000.000.00-13000.00%
AAPL240920C000700002023-05-11 3:45PM EDT70.00106.750.000.000.00-800.00%
AAPL240920C000750002023-05-26 3:03PM EDT75.00104.500.000.000.00-100.00%
AAPL240920C000800002023-05-22 10:25AM EDT80.0099.000.000.000.00-100.00%
AAPL240920C000850002023-06-02 1:16PM EDT85.00101.530.000.000.00-100.00%
AAPL240920C000900002023-06-02 12:46PM EDT90.0095.960.000.000.00-100.00%
AAPL240920C000950002023-05-05 12:39PM EDT95.0084.4790.2592.750.00-11252.72%
AAPL240920C001000002023-06-01 1:02PM EDT100.0086.300.000.000.00-200.00%
AAPL240920C001050002023-06-01 1:02PM EDT105.0082.000.000.000.00-200.00%
AAPL240920C001100002023-05-30 10:07AM EDT110.0076.000.000.000.00-100.00%
AAPL240920C001150002023-05-15 2:13PM EDT115.0066.050.000.000.00-200.00%
AAPL240920C001200002023-06-01 11:01AM EDT120.0068.350.000.000.00-100.00%
AAPL240920C001250002023-06-02 9:32AM EDT125.0066.450.000.000.00-100.00%
AAPL240920C001300002023-05-31 1:31PM EDT130.0060.450.000.000.00-400.00%
AAPL240920C001350002023-05-31 1:30PM EDT135.0056.450.000.000.00-400.00%
AAPL240920C001400002023-06-01 10:11AM EDT140.0051.380.000.000.00-49300.00%
AAPL240920C001450002023-06-02 2:32PM EDT145.0049.740.000.000.00-3500.00%
AAPL240920C001500002023-06-01 10:36AM EDT150.0044.300.000.000.00-1000.00%
AAPL240920C001550002023-06-02 11:20AM EDT155.0042.450.000.000.00-1000.00%
AAPL240920C001600002023-06-02 1:56PM EDT160.0038.850.000.000.00-4700.00%
AAPL240920C001650002023-06-02 12:53PM EDT165.0036.300.000.000.00-600.00%
AAPL240920C001700002023-06-02 11:13AM EDT170.0032.250.000.000.00-100.00%
AAPL240920C001750002023-06-02 12:05PM EDT175.0029.790.000.000.00-600.00%
AAPL240920C001800002023-06-02 3:25PM EDT180.0026.770.000.000.00-8600.00%
AAPL240920C001850002023-06-02 3:52PM EDT185.0023.950.000.000.00-7100.39%
AAPL240920C001900002023-06-02 3:24PM EDT190.0021.200.000.000.00-1200.78%
AAPL240920C001950002023-06-02 11:58AM EDT195.0019.000.000.000.00-46101.56%
AAPL240920C002000002023-06-02 10:40AM EDT200.0016.300.000.000.00-401.56%
AAPL240920C002050002023-06-02 3:56PM EDT205.0014.300.000.000.00-1803.13%
AAPL240920C002100002023-06-02 2:08PM EDT210.0012.090.000.000.00-703.13%
AAPL240920C002150002023-06-02 3:56PM EDT215.0010.800.000.000.00-103.13%
AAPL240920C002200002023-06-02 10:00AM EDT220.008.990.000.000.00-403.13%
AAPL240920C002250002023-06-02 3:55PM EDT225.007.780.000.000.00-2703.13%
AAPL240920C002300002023-06-02 12:51PM EDT230.006.700.000.000.00-1,38203.13%
AAPL240920C002350002023-06-02 2:12PM EDT235.005.380.000.000.00-506.25%
AAPL240920C002400002023-06-02 9:47AM EDT240.004.700.000.000.00-406.25%
AAPL240920C002450002023-05-26 2:03PM EDT245.003.100.000.000.00-1006.25%
AAPL240920C002500002023-06-02 2:16PM EDT250.003.100.000.000.00-206.25%
AAPL240920C002550002023-06-02 12:58PM EDT255.002.780.000.000.00-4506.25%
AAPL240920C002600002023-06-02 12:58PM EDT260.002.320.000.000.00-506.25%
AAPL240920C002650002023-05-30 3:45PM EDT265.001.650.000.000.00-3306.25%
AAPL240920C002700002023-06-02 10:48AM EDT270.001.590.000.000.00-1006.25%
AAPL240920C002800002023-05-26 10:56AM EDT280.000.850.000.000.00-406.25%
AAPL240920C002900002023-05-26 10:10AM EDT290.000.550.000.000.00-206.25%
AAPL240920C003000002023-06-02 1:39PM EDT300.000.580.000.000.00-206.25%
AAPL240920C003100002023-06-02 3:44PM EDT310.000.440.000.000.00-12012.50%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240920P000500002023-06-02 12:04PM EDT50.000.320.000.000.00-1025.00%
AAPL240920P000550002023-05-26 2:20PM EDT55.000.290.000.000.00-6025.00%
AAPL240920P000600002023-05-18 12:53PM EDT60.000.370.000.000.00-1025.00%
AAPL240920P000650002023-05-19 10:20AM EDT65.000.450.000.000.00-2012.50%
AAPL240920P000700002023-06-02 3:48PM EDT70.000.590.000.000.00-10012.50%
AAPL240920P000750002023-05-19 2:34PM EDT75.000.710.000.000.00-5012.50%
AAPL240920P000800002023-05-26 2:45PM EDT80.000.860.000.000.00-2012.50%
AAPL240920P000850002023-05-24 12:23PM EDT85.001.240.000.000.00-144012.50%
AAPL240920P000900002023-06-01 2:01PM EDT90.001.060.000.000.00-18012.50%
AAPL240920P000950002023-06-02 3:24PM EDT95.001.260.000.000.00-1012.50%
AAPL240920P001000002023-05-31 11:39AM EDT100.001.750.000.000.00-10012.50%
AAPL240920P001050002023-05-25 12:28PM EDT105.002.400.000.000.00-14012.50%
AAPL240920P001100002023-06-01 11:22AM EDT110.002.360.000.000.00-206.25%
AAPL240920P001150002023-05-30 11:06AM EDT115.002.880.000.000.00-606.25%
AAPL240920P001200002023-06-01 10:24AM EDT120.003.510.000.000.00-206.25%
AAPL240920P001250002023-06-02 3:59PM EDT125.003.600.000.000.00-606.25%
AAPL240920P001300002023-06-02 3:14PM EDT130.004.200.000.000.00-1206.25%
AAPL240920P001350002023-06-02 3:31PM EDT135.005.000.000.000.00-306.25%
AAPL240920P001400002023-06-02 3:43PM EDT140.005.690.000.000.00-5106.25%
AAPL240920P001450002023-06-02 12:04PM EDT145.006.750.000.000.00-103.13%
AAPL240920P001500002023-06-02 3:07PM EDT150.007.610.000.000.00-403.13%
AAPL240920P001550002023-06-02 11:52AM EDT155.008.950.000.000.00-203.13%
AAPL240920P001600002023-06-02 12:52PM EDT160.0010.670.000.000.00-803.13%
AAPL240920P001650002023-06-02 3:50PM EDT165.0011.370.000.000.00-1501.56%
AAPL240920P001700002023-06-02 1:01PM EDT170.0013.050.000.000.00-5401.56%
AAPL240920P001750002023-06-02 12:15PM EDT175.0014.950.000.000.00-2100.78%
AAPL240920P001800002023-06-02 12:14PM EDT180.0016.950.000.000.00-200.10%
AAPL240920P001850002023-06-01 1:20PM EDT185.0019.600.000.000.00-100.00%
AAPL240920P001900002023-06-02 11:00AM EDT190.0021.330.000.000.00-1000.00%
AAPL240920P001950002023-06-01 1:41PM EDT195.0024.620.000.000.00-1000.00%
AAPL240920P002000002023-06-01 1:05PM EDT200.0027.300.000.000.00-6900.00%
AAPL240920P002050002023-06-01 3:16PM EDT205.0030.200.000.000.00-24100.00%
AAPL240920P002100002023-05-22 3:28PM EDT210.0037.450.000.000.00-900.00%
AAPL240920P002150002023-04-27 9:30AM EDT215.0050.0039.4042.250.00-1623.46%
AAPL240920P002200002023-05-31 3:50PM EDT220.0042.330.000.000.00-2000.00%
AAPL240920P002300002023-05-18 9:33AM EDT230.0057.020.000.000.00-100.00%
AAPL240920P002350002023-06-01 1:20PM EDT235.0055.000.000.000.00--00.00%
AAPL240920P002500002023-02-08 1:12PM EDT250.0098.40100.10101.600.00-2063.28%
AAPL240920P002550002023-02-28 4:29PM EDT255.00106.8891.8094.350.00--050.25%
AAPL240920P002600002023-06-01 12:16PM EDT260.0079.970.000.000.00--00.00%
AAPL240920P002800002023-04-11 1:49PM EDT280.00118.45105.00108.000.00--039.80%
AAPL240920P003000002023-02-15 10:56AM EDT300.00146.50143.50146.600.00-1067.02%
AAPL240920P003100002023-06-01 12:16PM EDT310.00129.970.000.000.00--00.00%