Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.533,35 +145,59 (+0,37%) Gold
2.372,50 +32,20 (+1,38%) EUR/USD
1,0776 -0,0008 (-0,08%) Bitcoin EUR
56.289,25 -1.595,64 (-2,76%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM EDT. Markt geöffnet.
Strike:140.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00140000 | 2024-05-09 3:07PM EDT | 2024-05-10 | 44.37 | 42.60 | 43.05 | 0.00 | - | 58 | 0 | 233.98% |
| AAPL240517C00140000 | 2024-05-10 2:41PM EDT | 2024-05-17 | 42.83 | 42.60 | 43.20 | -1.17 | -2.66% | 5 | 167 | 95.21% |
| AAPL240524C00140000 | 2024-05-09 2:00PM EDT | 2024-05-24 | 44.55 | 42.80 | 43.40 | 0.00 | - | 1 | 15 | 64.06% |
| AAPL240531C00140000 | 2024-05-07 2:16PM EDT | 2024-05-31 | 42.89 | 42.90 | 43.50 | 0.00 | - | 14 | 28 | 57.37% |
| AAPL240614C00140000 | 2024-05-06 11:49AM EDT | 2024-06-14 | 44.80 | 43.30 | 44.05 | +2.01 | +4.70% | 1 | 2 | 55.03% |
| AAPL240621C00140000 | 2024-05-10 9:36AM EDT | 2024-06-21 | 46.00 | 43.65 | 44.25 | +0.88 | +1.95% | 10 | 3,046 | 54.18% |
| AAPL240719C00140000 | 2024-05-09 1:39PM EDT | 2024-07-19 | 46.00 | 44.15 | 44.80 | 0.00 | - | 16 | 173 | 49.46% |
| AAPL240816C00140000 | 2024-05-09 10:16AM EDT | 2024-08-16 | 45.55 | 44.95 | 45.35 | 0.00 | - | 2 | 390 | 45.23% |
| AAPL240920C00140000 | 2024-05-10 12:19PM EDT | 2024-09-20 | 45.64 | 45.60 | 46.05 | +0.06 | +0.13% | 3 | 1,861 | 42.18% |
| AAPL241018C00140000 | 2024-05-10 1:07PM EDT | 2024-10-18 | 46.19 | 46.50 | 46.95 | -0.44 | -0.94% | 2 | 91 | 41.88% |
| AAPL241115C00140000 | 2024-05-08 3:06PM EDT | 2024-11-15 | 47.20 | 47.25 | 47.65 | 0.00 | - | 2 | 90 | 41.03% |
| AAPL241220C00140000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 48.95 | 48.20 | 48.40 | -0.55 | -1.11% | 2 | 3,286 | 39.93% |
| AAPL250117C00140000 | 2024-05-10 12:19PM EDT | 2025-01-17 | 48.80 | 48.90 | 49.15 | -1.25 | -2.50% | 23 | 8,737 | 39.67% |
| AAPL250321C00140000 | 2024-05-10 3:13PM EDT | 2025-03-21 | 50.40 | 50.20 | 50.90 | -1.40 | -2.70% | 1 | 295 | 39.51% |
| AAPL250620C00140000 | 2024-05-10 1:24PM EDT | 2025-06-20 | 52.35 | 52.50 | 53.20 | -1.68 | -3.11% | 2 | 1,002 | 39.21% |
| AAPL250919C00140000 | 2024-05-06 12:33PM EDT | 2025-09-19 | 53.70 | 54.75 | 55.10 | 0.00 | - | 2 | 29 | 38.61% |
| AAPL251219C00140000 | 2024-05-08 11:59AM EDT | 2025-12-19 | 56.60 | 56.60 | 57.15 | +0.26 | +0.46% | 1 | 1,482 | 38.55% |
| AAPL260116C00140000 | 2024-05-10 9:36AM EDT | 2026-01-16 | 57.47 | 57.40 | 58.30 | -0.38 | -0.66% | 3 | 846 | 39.31% |
| AAPL260618C00140000 | 2024-05-09 1:26PM EDT | 2026-06-18 | 61.71 | 60.25 | 60.90 | 0.00 | - | 10 | 391 | 38.48% |
| AAPL261218C00140000 | 2024-05-06 1:27PM EDT | 2026-12-18 | 62.00 | 62.50 | 64.35 | 0.00 | - | 1 | 268 | 38.46% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00140000 | 2024-05-09 10:05AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 890 | 168.75% |
| AAPL240517P00140000 | 2024-05-10 1:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 177 | 3,499 | 59.38% |
| AAPL240524P00140000 | 2024-05-10 10:43AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | 0.00 | - | 90 | 842 | 50.78% |
| AAPL240531P00140000 | 2024-05-10 1:24PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 18 | 361 | 44.34% |
| AAPL240607P00140000 | 2024-05-08 1:00PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 76 | 39.65% |
| AAPL240614P00140000 | 2024-05-08 1:16PM EDT | 2024-06-14 | 0.11 | 0.05 | 0.10 | 0.00 | - | 93 | 1,136 | 38.97% |
| AAPL240621P00140000 | 2024-05-10 3:09PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 20 | 30,516 | 35.65% |
| AAPL240719P00140000 | 2024-05-10 11:12AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.17 | 0.00 | - | 8 | 4,039 | 30.03% |
| AAPL240816P00140000 | 2024-05-10 1:26PM EDT | 2024-08-16 | 0.33 | 0.31 | 0.34 | +0.02 | +6.45% | 25 | 7,188 | 28.57% |
| AAPL240920P00140000 | 2024-05-10 2:03PM EDT | 2024-09-20 | 0.46 | 0.46 | 0.48 | +0.02 | +4.55% | 93 | 10,988 | 26.20% |
| AAPL241018P00140000 | 2024-05-10 11:44AM EDT | 2024-10-18 | 0.67 | 0.64 | 0.68 | +0.05 | +8.06% | 11 | 4,051 | 25.60% |
| AAPL241115P00140000 | 2024-05-10 2:44PM EDT | 2024-11-15 | 0.96 | 0.95 | 0.99 | +0.05 | +5.49% | 87 | 714 | 25.73% |
| AAPL241220P00140000 | 2024-05-10 2:50PM EDT | 2024-12-20 | 1.21 | 1.18 | 1.22 | +0.07 | +6.14% | 190 | 5,462 | 24.88% |
| AAPL250117P00140000 | 2024-05-10 1:11PM EDT | 2025-01-17 | 1.41 | 1.36 | 1.41 | +0.09 | +6.82% | 94 | 17,268 | 24.35% |
| AAPL250321P00140000 | 2024-05-10 10:01AM EDT | 2025-03-21 | 1.97 | 1.87 | 1.97 | +0.13 | +7.07% | 8 | 2,026 | 23.89% |
| AAPL250620P00140000 | 2024-05-10 10:08AM EDT | 2025-06-20 | 2.74 | 2.80 | 2.89 | -0.05 | -1.79% | 2 | 3,847 | 23.66% |
| AAPL250919P00140000 | 2024-05-10 12:57PM EDT | 2025-09-19 | 3.85 | 3.65 | 3.75 | +0.25 | +6.94% | 13 | 662 | 23.36% |
| AAPL251219P00140000 | 2024-05-09 11:41AM EDT | 2025-12-19 | 4.50 | 4.45 | 4.65 | 0.00 | - | 1 | 4,185 | 23.23% |
| AAPL260116P00140000 | 2024-05-10 12:24PM EDT | 2026-01-16 | 4.77 | 4.60 | 4.85 | +0.17 | +3.70% | 25 | 2,316 | 23.07% |
| AAPL260618P00140000 | 2024-05-10 12:08PM EDT | 2026-06-18 | 6.00 | 5.90 | 6.15 | -0.05 | -0.83% | 24 | 1,432 | 22.69% |
| AAPL261218P00140000 | 2024-05-10 3:10PM EDT | 2026-12-18 | 7.30 | 7.10 | 7.40 | +0.10 | +1.39% | 44 | 779 | 22.06% |
