Deutsche Märkte schließen in 4 Stunden 14 Minuten
DAX
17.717,35 -120,05 (-0,67%) Euro Stoxx 50
4.913,13 -23,44 (-0,47%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.392,30 -5,70 (-0,24%) EUR/USD
1,0648 +0,0002 (+0,02%) Bitcoin EUR
60.935,07 +2.249,24 (+3,83%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:110.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00110000 | 2024-04-18 1:17PM EDT | 2024-04-19 | 56.90 | 0.00 | 0.00 | 0.00 | - | 60 | 480 | 0.00% |
| AAPL240426C00110000 | 2024-04-11 3:19PM EDT | 2024-04-26 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240503C00110000 | 2024-04-10 9:35AM EDT | 2024-05-03 | 59.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240510C00110000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 58.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240517C00110000 | 2024-04-18 1:17PM EDT | 2024-05-17 | 57.26 | 0.00 | 0.00 | 0.00 | - | 60 | 295 | 0.00% |
| AAPL240621C00110000 | 2024-04-17 9:30AM EDT | 2024-06-21 | 60.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3,306 | 0.00% |
| AAPL240719C00110000 | 2024-04-09 9:31AM EDT | 2024-07-19 | 60.45 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| AAPL240816C00110000 | 2024-04-02 9:30AM EDT | 2024-08-16 | 61.40 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AAPL240920C00110000 | 2024-04-04 2:10PM EDT | 2024-09-20 | 62.91 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 0.00% |
| AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 2024-10-18 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 70.22% |
| AAPL241220C00110000 | 2024-04-12 2:38PM EDT | 2024-12-20 | 70.14 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 0.00% |
| AAPL250117C00110000 | 2024-04-16 3:51PM EDT | 2025-01-17 | 64.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,291 | 0.00% |
| AAPL250321C00110000 | 2024-04-18 2:17PM EDT | 2025-03-21 | 62.92 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AAPL250620C00110000 | 2024-04-17 3:12PM EDT | 2025-06-20 | 65.45 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| AAPL251219C00110000 | 2024-04-04 9:33AM EDT | 2025-12-19 | 70.27 | 0.00 | 0.00 | 0.00 | - | 5 | 531 | 0.00% |
| AAPL260116C00110000 | 2024-04-12 2:59PM EDT | 2026-01-16 | 76.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00110000 | 2024-04-02 12:18PM EDT | 2026-06-18 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| AAPL261218C00110000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 74.21 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00110000 | 2024-04-17 11:19AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,393 | 100.00% |
| AAPL240426P00110000 | 2024-04-18 3:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 159 | 50.00% |
| AAPL240503P00110000 | 2024-04-18 2:32PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 50.00% |
| AAPL240510P00110000 | 2024-04-16 2:44PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AAPL240517P00110000 | 2024-04-18 1:01PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,170 | 25.00% |
| AAPL240621P00110000 | 2024-04-18 1:11PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 350 | 5,258 | 25.00% |
| AAPL240719P00110000 | 2024-04-18 2:30PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 558 | 12.50% |
| AAPL240816P00110000 | 2024-04-18 11:21AM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 311 | 12.50% |
| AAPL240920P00110000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241018P00110000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241115P00110000 | 2024-04-18 3:21PM EDT | 2024-11-15 | 0.67 | 0.00 | 0.00 | 0.00 | - | 105 | 736 | 12.50% |
| AAPL241220P00110000 | 2024-04-18 1:02PM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,059 | 12.50% |
| AAPL250117P00110000 | 2024-04-18 3:47PM EDT | 2025-01-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 96 | 6,857 | 12.50% |
| AAPL250321P00110000 | 2024-04-18 10:16AM EDT | 2025-03-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 17 | 391 | 6.25% |
| AAPL250620P00110000 | 2024-04-18 3:24PM EDT | 2025-06-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 67 | 1,437 | 6.25% |
| AAPL250919P00110000 | 2024-04-18 2:39PM EDT | 2025-09-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 6.25% |
| AAPL251219P00110000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 718 | 6.25% |
| AAPL260116P00110000 | 2024-04-18 3:37PM EDT | 2026-01-16 | 3.02 | 0.00 | 0.00 | 0.00 | - | 17 | 735 | 6.25% |
| AAPL260618P00110000 | 2024-04-18 3:35PM EDT | 2026-06-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,443 | 6.25% |
| AAPL261218P00110000 | 2024-04-18 12:51PM EDT | 2026-12-18 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 6.25% |
