Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.535,73 -1.896,30 (-3,25%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 2024-05-10 | 79.44 | 77.20 | 78.65 | 0.00 | - | 1 | 0 | 589.06% |
| AAPL240517C00105000 | 2024-05-09 1:44PM EDT | 2024-05-17 | 79.55 | 77.70 | 78.60 | 0.00 | - | 62 | 0 | 158.98% |
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 79.60 | 77.80 | 78.70 | +15.24 | +23.68% | 1 | 1 | 127.54% |
| AAPL240621C00105000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 79.69 | 78.05 | 79.15 | 0.00 | - | 20 | 324 | 88.38% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 81.20 | 78.20 | 79.60 | 0.00 | - | 1 | 1 | 74.61% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 78.55 | 80.45 | 0.00 | - | 1 | 8 | 70.70% |
| AAPL240920C00105000 | 2024-05-08 12:09PM EDT | 2024-09-20 | 79.14 | 79.15 | 80.95 | 0.00 | - | 1 | 724 | 65.58% |
| AAPL241018C00105000 | 2024-05-09 3:13PM EDT | 2024-10-18 | 81.58 | 79.35 | 80.95 | 0.00 | - | 26 | 26 | 60.36% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 81.30 | 79.65 | 82.05 | 0.00 | - | 1 | 2 | 60.08% |
| AAPL241220C00105000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 82.47 | 79.75 | 81.85 | 0.00 | - | 21 | 83 | 54.93% |
| AAPL250117C00105000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 81.61 | 80.25 | 82.40 | +1.31 | +1.63% | 1 | 775 | 54.38% |
| AAPL250321C00105000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 83.49 | 81.90 | 83.25 | 0.00 | - | 14 | 168 | 53.60% |
| AAPL250620C00105000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 84.65 | 83.45 | 84.40 | 0.00 | - | 5 | 384 | 51.45% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 73.00 | 78.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 85.40 | 86.90 | 0.00 | - | 2 | 175 | 49.70% |
| AAPL260116C00105000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 88.33 | 85.30 | 87.80 | 0.00 | - | 1 | 181 | 50.47% |
| AAPL260618C00105000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 87.45 | 87.55 | 89.25 | 0.00 | - | 4 | 125 | 47.85% |
| AAPL261218C00105000 | 2024-04-30 3:53PM EDT | 2026-12-18 | 80.75 | 88.65 | 92.35 | 0.00 | - | 1 | 34 | 47.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 337.50% |
| AAPL240517P00105000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 593 | 118.75% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
| AAPL240531P00105000 | 2024-05-03 1:45PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.31 | 0.00 | - | 7 | 27 | 101.56% |
| AAPL240607P00105000 | 2024-05-09 10:52AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1 | 62.50% |
| AAPL240621P00105000 | 2024-05-09 12:59PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 3,163 | 56.25% |
| AAPL240719P00105000 | 2024-05-07 3:02PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 25 | 1,419 | 48.05% |
| AAPL240816P00105000 | 2024-05-08 2:25PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 1 | 103 | 42.58% |
| AAPL240920P00105000 | 2024-05-10 11:05AM EDT | 2024-09-20 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 1 | 1,720 | 37.89% |
| AAPL241018P00105000 | 2024-05-03 2:03PM EDT | 2024-10-18 | 0.12 | 0.08 | 0.12 | 0.00 | - | 10 | 154 | 36.23% |
| AAPL241115P00105000 | 2024-05-02 1:13PM EDT | 2024-11-15 | 0.30 | 0.12 | 0.18 | 0.00 | - | 2 | 73 | 35.30% |
| AAPL241220P00105000 | 2024-05-03 12:09PM EDT | 2024-12-20 | 0.25 | 0.17 | 0.24 | 0.00 | - | 24 | 498 | 33.79% |
| AAPL250117P00105000 | 2024-05-10 1:16PM EDT | 2025-01-17 | 0.24 | 0.21 | 0.26 | -0.03 | -11.11% | 54 | 20,605 | 32.28% |
| AAPL250321P00105000 | 2024-05-09 11:37AM EDT | 2025-03-21 | 0.35 | 0.35 | 0.41 | 0.00 | - | 1 | 126 | 31.03% |
| AAPL250620P00105000 | 2024-05-03 3:20PM EDT | 2025-06-20 | 0.65 | 0.54 | 0.70 | 0.00 | - | 4 | 2,228 | 30.04% |
| AAPL250919P00105000 | 2024-05-09 2:16PM EDT | 2025-09-19 | 0.84 | 0.80 | 1.00 | 0.00 | - | 4 | 605 | 29.13% |
| AAPL251219P00105000 | 2024-05-09 3:27PM EDT | 2025-12-19 | 1.18 | 1.13 | 1.33 | 0.00 | - | 1 | 203 | 28.46% |
| AAPL260116P00105000 | 2024-05-07 3:35PM EDT | 2026-01-16 | 1.36 | 1.16 | 1.50 | 0.00 | - | 3 | 340 | 28.57% |
| AAPL260618P00105000 | 2024-05-03 10:24AM EDT | 2026-06-18 | 1.93 | 1.72 | 1.99 | 0.00 | - | 10 | 1,508 | 27.34% |
| AAPL261218P00105000 | 2024-05-08 3:42PM EDT | 2026-12-18 | 2.50 | 2.24 | 2.66 | 0.00 | - | 100 | 108 | 26.48% |
