Deutsche Märkte schließen in 2 Stunden 52 Minuten
DAX
17.999,58 -89,12 (-0,49%) Euro Stoxx 50
4.956,72 -33,16 (-0,66%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,20 -0,20 (-0,01%) EUR/USD
1,0700 -0,0001 (-0,01%) Bitcoin EUR
59.799,20 -2.479,96 (-3,98%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:125.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 2024-04-26 | 41.61 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL240517C00125000 | 2024-04-18 1:11PM EDT | 2024-05-17 | 42.31 | 0.00 | 0.00 | 0.00 | - | 40 | 45 | 0.00% |
| AAPL240621C00125000 | 2024-04-24 10:35AM EDT | 2024-06-21 | 43.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,562 | 0.00% |
| AAPL240719C00125000 | 2024-04-24 2:28PM EDT | 2024-07-19 | 45.52 | 0.00 | 0.00 | 0.00 | - | 5 | 508 | 0.00% |
| AAPL240816C00125000 | 2024-04-15 10:05AM EDT | 2024-08-16 | 52.50 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| AAPL240920C00125000 | 2024-04-22 10:20AM EDT | 2024-09-20 | 43.80 | 0.00 | 0.00 | 0.00 | - | 10 | 420 | 0.00% |
| AAPL241018C00125000 | 2024-04-19 10:03AM EDT | 2024-10-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| AAPL241115C00125000 | 2024-04-22 11:04AM EDT | 2024-11-15 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| AAPL241220C00125000 | 2024-04-19 12:07PM EDT | 2024-12-20 | 45.45 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| AAPL250117C00125000 | 2024-04-24 1:19PM EDT | 2025-01-17 | 49.52 | 0.00 | 0.00 | 0.00 | - | 4 | 3,697 | 0.00% |
| AAPL250321C00125000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 48.78 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| AAPL250620C00125000 | 2024-04-24 3:38PM EDT | 2025-06-20 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 0.00% |
| AAPL250919C00125000 | 2024-04-15 11:10AM EDT | 2025-09-19 | 62.25 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AAPL251219C00125000 | 2024-04-19 1:49PM EDT | 2025-12-19 | 54.08 | 0.00 | 0.00 | 0.00 | - | 4 | 515 | 0.00% |
| AAPL260116C00125000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 54.55 | 0.00 | 0.00 | 0.00 | - | 9 | 456 | 0.00% |
| AAPL260618C00125000 | 2024-04-19 9:47AM EDT | 2026-06-18 | 57.99 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| AAPL261218C00125000 | 2024-04-24 3:13PM EDT | 2026-12-18 | 63.05 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 50.00% |
| AAPL240503P00125000 | 2024-04-23 2:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 501 | 50.00% |
| AAPL240510P00125000 | 2024-04-24 1:25PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 862 | 25.00% |
| AAPL240517P00125000 | 2024-04-24 1:35PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 1,149 | 25.00% |
| AAPL240524P00125000 | 2024-04-24 12:35PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 34 | 25.00% |
| AAPL240531P00125000 | 2024-04-24 2:43PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 287 | 25.00% |
| AAPL240621P00125000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 13,382 | 12.50% |
| AAPL240719P00125000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 5,677 | 12.50% |
| AAPL240816P00125000 | 2024-04-24 1:27PM EDT | 2024-08-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 33 | 498 | 12.50% |
| AAPL240920P00125000 | 2024-04-23 10:27AM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 309 | 2,500 | 12.50% |
| AAPL241018P00125000 | 2024-04-24 12:19PM EDT | 2024-10-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 3,828 | 12.50% |
| AAPL241115P00125000 | 2024-04-24 11:38AM EDT | 2024-11-15 | 1.15 | 0.00 | 0.00 | 0.00 | - | 111 | 755 | 6.25% |
| AAPL241220P00125000 | 2024-04-23 10:31AM EDT | 2024-12-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,228 | 6.25% |
| AAPL250117P00125000 | 2024-04-24 1:51PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 58 | 19,353 | 6.25% |
| AAPL250321P00125000 | 2024-04-24 2:16PM EDT | 2025-03-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 1,899 | 6.25% |
| AAPL250620P00125000 | 2024-04-24 3:37PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3,764 | 6.25% |
| AAPL250919P00125000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 6.25% |
| AAPL251219P00125000 | 2024-04-18 12:19PM EDT | 2025-12-19 | 4.84 | 0.00 | 0.00 | 0.00 | - | 17 | 1,668 | 6.25% |
| AAPL260116P00125000 | 2024-04-24 10:31AM EDT | 2026-01-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,653 | 6.25% |
| AAPL260618P00125000 | 2024-04-24 2:08PM EDT | 2026-06-18 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 3.13% |
| AAPL261218P00125000 | 2024-04-23 11:07AM EDT | 2026-12-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 901 | 3.13% |
