Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.024,76 +121,47 (+0,32%) Gold
2.309,70 -1,30 (-0,06%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
55.223,48 +1.724,86 (+3,22%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:31PM EDT. Markt geöffnet.
Strike:135.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00135000 | 2024-04-25 10:23AM EDT | 2024-05-03 | 33.96 | 37.10 | 37.70 | 0.00 | - | 3 | 7 | 157.03% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 2024-05-10 | 34.65 | 37.35 | 37.95 | 0.00 | - | - | 3 | 89.75% |
| AAPL240517C00135000 | 2024-04-23 3:17PM EDT | 2024-05-17 | 32.25 | 37.30 | 38.00 | 0.00 | - | 2 | 46 | 67.33% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 32.10 | 37.40 | 38.20 | 0.00 | - | 1 | 1 | 60.11% |
| AAPL240531C00135000 | 2024-04-30 9:45AM EDT | 2024-05-31 | 39.65 | 37.55 | 38.30 | 0.00 | - | 2 | 4 | 55.13% |
| AAPL240621C00135000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 36.58 | 38.25 | 38.80 | 0.00 | - | 455 | 3,823 | 52.32% |
| AAPL240719C00135000 | 2024-05-02 11:21AM EDT | 2024-07-19 | 38.77 | 38.90 | 39.45 | -2.49 | -6.03% | 1 | 74 | 46.68% |
| AAPL240816C00135000 | 2024-04-25 10:02AM EDT | 2024-08-16 | 37.00 | 39.70 | 40.10 | 0.00 | - | 1 | 198 | 43.65% |
| AAPL240920C00135000 | 2024-05-02 12:09PM EDT | 2024-09-20 | 40.85 | 40.65 | 40.85 | +0.98 | +2.46% | 1 | 342 | 41.14% |
| AAPL241018C00135000 | 2024-04-19 1:04PM EDT | 2024-10-18 | 35.60 | 41.45 | 41.75 | 0.00 | - | 27 | 42 | 40.91% |
| AAPL241115C00135000 | 2024-04-22 11:06AM EDT | 2024-11-15 | 36.40 | 42.15 | 42.50 | 0.00 | - | 1 | 96 | 40.32% |
| AAPL241220C00135000 | 2024-04-30 11:21AM EDT | 2024-12-20 | 45.05 | 43.20 | 43.50 | 0.00 | - | 1 | 418 | 40.02% |
| AAPL250117C00135000 | 2024-04-30 1:45PM EDT | 2025-01-17 | 43.69 | 43.95 | 44.30 | -1.61 | -3.55% | 1 | 8,776 | 39.88% |
| AAPL250321C00135000 | 2024-04-29 11:43AM EDT | 2025-03-21 | 47.60 | 45.60 | 45.85 | 0.00 | - | 2 | 85 | 39.28% |
| AAPL250620C00135000 | 2024-04-30 2:06PM EDT | 2025-06-20 | 49.65 | 47.95 | 48.20 | 0.00 | - | 1 | 556 | 39.18% |
| AAPL250919C00135000 | 2024-04-29 12:55PM EDT | 2025-09-19 | 52.20 | 49.75 | 50.35 | 0.00 | - | 1 | 50 | 39.07% |
| AAPL251219C00135000 | 2024-04-30 10:38AM EDT | 2025-12-19 | 54.69 | 52.05 | 52.45 | 0.00 | - | 3 | 1,051 | 39.12% |
| AAPL260116C00135000 | 2024-04-29 11:14AM EDT | 2026-01-16 | 55.00 | 52.75 | 53.05 | 0.00 | - | 2 | 271 | 39.11% |
| AAPL260618C00135000 | 2024-04-26 11:07AM EDT | 2026-06-18 | 54.94 | 55.65 | 56.15 | 0.00 | - | 3 | 433 | 39.06% |
| AAPL261218C00135000 | 2024-04-30 10:38AM EDT | 2026-12-18 | 60.97 | 57.95 | 59.75 | 0.00 | - | 3 | 499 | 39.29% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00135000 | 2024-05-02 10:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 803 | 109.38% |
| AAPL240510P00135000 | 2024-05-02 11:03AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 189 | 178 | 63.28% |
| AAPL240517P00135000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 13 | 1,486 | 50.20% |
| AAPL240524P00135000 | 2024-05-02 12:05PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 20 | 246 | 44.73% |
| AAPL240531P00135000 | 2024-05-02 11:35AM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 11 | 248 | 39.75% |
| AAPL240621P00135000 | 2024-05-02 12:11PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 42 | 14,027 | 34.72% |
| AAPL240719P00135000 | 2024-05-02 11:49AM EDT | 2024-07-19 | 0.42 | 0.39 | 0.42 | 0.00 | - | 51 | 1,113 | 31.15% |
| AAPL240816P00135000 | 2024-05-01 12:27PM EDT | 2024-08-16 | 0.79 | 0.67 | 0.70 | 0.00 | - | 4 | 3,391 | 29.79% |
| AAPL240920P00135000 | 2024-05-02 12:12PM EDT | 2024-09-20 | 0.92 | 0.92 | 0.93 | 0.00 | - | 30 | 6,679 | 27.64% |
| AAPL241018P00135000 | 2024-05-02 11:56AM EDT | 2024-10-18 | 1.20 | 1.16 | 1.19 | -0.12 | -9.09% | 60 | 3,591 | 26.87% |
| AAPL241115P00135000 | 2024-05-02 12:10PM EDT | 2024-11-15 | 1.57 | 1.56 | 1.60 | +0.06 | +3.97% | 13 | 1,434 | 26.98% |
| AAPL241220P00135000 | 2024-05-02 9:55AM EDT | 2024-12-20 | 2.04 | 1.88 | 1.91 | -0.12 | -5.56% | 46 | 2,683 | 26.18% |
| AAPL250117P00135000 | 2024-05-02 11:06AM EDT | 2025-01-17 | 2.22 | 2.11 | 2.15 | -0.06 | -2.63% | 29 | 16,451 | 25.64% |
| AAPL250321P00135000 | 2024-05-02 10:55AM EDT | 2025-03-21 | 2.90 | 2.79 | 2.84 | +0.07 | +2.47% | 32 | 2,202 | 25.17% |
| AAPL250620P00135000 | 2024-05-02 11:26AM EDT | 2025-06-20 | 3.85 | 3.75 | 3.85 | +0.05 | +1.32% | 5 | 3,406 | 24.77% |
| AAPL250919P00135000 | 2024-05-01 3:16PM EDT | 2025-09-19 | 4.70 | 4.65 | 4.80 | 0.00 | - | 1 | 198 | 24.41% |
| AAPL251219P00135000 | 2024-04-30 3:53PM EDT | 2025-12-19 | 5.80 | 5.55 | 5.80 | 0.00 | - | 1 | 996 | 24.29% |
| AAPL260116P00135000 | 2024-05-01 11:06AM EDT | 2026-01-16 | 6.05 | 5.75 | 5.85 | 0.00 | - | 261 | 1,962 | 23.83% |
| AAPL260618P00135000 | 2024-04-30 9:31AM EDT | 2026-06-18 | 7.00 | 7.00 | 7.15 | 0.00 | - | 3 | 1,129 | 23.32% |
| AAPL261218P00135000 | 2024-04-26 1:06PM EDT | 2026-12-18 | 8.60 | 8.05 | 8.45 | 0.00 | - | 50 | 1,110 | 22.68% |
