Deutsche Märkte schließen in 2 Stunden 30 Minuten
DAX
17.714,23 -123,17 (-0,69%) Euro Stoxx 50
4.916,47 -20,10 (-0,41%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.397,60 -0,40 (-0,02%) EUR/USD
1,0669 +0,0023 (+0,21%) Bitcoin EUR
60.927,96 +2.654,75 (+4,56%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:115.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00115000 | 2024-04-03 2:02PM EDT | 2024-04-19 | 55.45 | 0.00 | 0.00 | 0.00 | - | 5 | 372 | 0.00% |
| AAPL240517C00115000 | 2024-04-03 2:02PM EDT | 2024-05-17 | 55.90 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| AAPL240621C00115000 | 2024-04-17 10:31AM EDT | 2024-06-21 | 56.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1,620 | 0.00% |
| AAPL240719C00115000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 55.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,585 | 0.00% |
| AAPL240816C00115000 | 2024-04-15 2:05PM EDT | 2024-08-16 | 60.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL240920C00115000 | 2024-04-11 3:59PM EDT | 2024-09-20 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.00% |
| AAPL241018C00115000 | 2024-02-07 4:55PM EDT | 2024-10-18 | 78.02 | 59.10 | 60.55 | 0.00 | - | - | 58 | 66.37% |
| AAPL241115C00115000 | 2024-04-15 1:27PM EDT | 2024-11-15 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 55.44% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 2025-01-17 | 60.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,126 | 0.00% |
| AAPL250321C00115000 | 2024-04-10 11:09AM EDT | 2025-03-21 | 59.25 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 2025-06-20 | 67.85 | 0.00 | 0.00 | 0.00 | - | 43 | 529 | 0.00% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 2025-09-19 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 2025-12-19 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| AAPL260116C00115000 | 2024-04-17 10:38AM EDT | 2026-01-16 | 66.65 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| AAPL260618C00115000 | 2024-04-11 2:31PM EDT | 2026-06-18 | 72.80 | 0.00 | 0.00 | 0.00 | - | 8 | 163 | 0.00% |
| AAPL261218C00115000 | 2024-04-16 9:44AM EDT | 2026-12-18 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00115000 | 2024-04-16 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,010 | 50.00% |
| AAPL240426P00115000 | 2024-04-18 1:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 106 | 50.00% |
| AAPL240503P00115000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| AAPL240510P00115000 | 2024-04-11 1:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 25.00% |
| AAPL240517P00115000 | 2024-04-18 1:03PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 417 | 25.00% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AAPL240621P00115000 | 2024-04-18 1:12PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 219 | 5,112 | 25.00% |
| AAPL240719P00115000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 315 | 12.50% |
| AAPL240816P00115000 | 2024-04-15 10:04AM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 12.50% |
| AAPL240920P00115000 | 2024-04-18 12:47PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 50 | 7,004 | 12.50% |
| AAPL241018P00115000 | 2024-04-17 9:40AM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 12.50% |
| AAPL241115P00115000 | 2024-04-18 3:59PM EDT | 2024-11-15 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 12.50% |
| AAPL241220P00115000 | 2024-04-18 2:29PM EDT | 2024-12-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 12 | 1,753 | 12.50% |
| AAPL250117P00115000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 79 | 5,363 | 6.25% |
| AAPL250321P00115000 | 2024-04-17 1:42PM EDT | 2025-03-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2,295 | 2,563 | 6.25% |
| AAPL250620P00115000 | 2024-04-18 3:50PM EDT | 2025-06-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 28 | 1,948 | 6.25% |
| AAPL250919P00115000 | 2024-04-18 3:41PM EDT | 2025-09-19 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 6.25% |
| AAPL251219P00115000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 837 | 6.25% |
| AAPL260116P00115000 | 2024-04-18 3:49PM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 6.25% |
| AAPL260618P00115000 | 2024-04-18 3:35PM EDT | 2026-06-18 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 6.25% |
| AAPL261218P00115000 | 2024-04-08 3:31PM EDT | 2026-12-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 565 | 6.25% |
