Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,00-2,04 (-1,22%)
Börsenschluss: 04:00PM EDT
164,64 -0,36 (-0,22%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240426C001500002024-04-19 3:45PM EDT2024-04-2615.1815.0015.45-2.34-13.36%22623954.93%
AAPL240503C001500002024-04-19 3:59PM EDT2024-05-0315.8515.6516.00-2.02-11.30%43920446.90%
AAPL240510C001500002024-04-19 1:53PM EDT2024-05-1016.5016.0516.30-1.33-7.46%665141.28%
AAPL240517C001500002024-04-19 3:59PM EDT2024-05-1716.5016.4016.60-1.96-10.62%2191,31238.29%
AAPL240524C001500002024-04-19 12:56PM EDT2024-05-2416.9116.6516.90-2.72-13.86%11936.45%
AAPL240531C001500002024-04-19 3:12PM EDT2024-05-3117.0517.0017.20-1.95-10.26%50750735.21%
AAPL240621C001500002024-04-19 3:47PM EDT2024-06-2118.3518.1018.45-1.82-9.02%10912,09434.95%
AAPL240719C001500002024-04-19 3:53PM EDT2024-07-1919.6519.4019.75-1.50-7.09%7189834.05%
AAPL240816C001500002024-04-19 2:54PM EDT2024-08-1620.7820.6521.00-2.03-8.90%30261733.78%
AAPL240920C001500002024-04-19 2:47PM EDT2024-09-2022.0522.1522.35-1.82-7.62%62,63233.39%
AAPL241018C001500002024-04-19 9:50AM EDT2024-10-1823.6023.2523.50-2.17-8.42%218933.56%
AAPL241115C001500002024-04-17 12:23PM EDT2024-11-1527.6024.5024.800.00-230734.20%
AAPL241220C001500002024-04-19 3:59PM EDT2024-12-2025.8625.7526.20-1.42-5.21%11821,07434.58%
AAPL250117C001500002024-04-19 3:14PM EDT2025-01-1727.0026.6527.05-1.25-4.42%10815,90234.42%
AAPL250321C001500002024-04-19 12:38PM EDT2025-03-2128.5228.7529.35-1.98-6.49%102,08535.07%
AAPL250620C001500002024-04-19 11:42AM EDT2025-06-2031.9031.6532.25-1.25-3.77%121,46635.60%
AAPL250919C001500002024-04-18 12:27PM EDT2025-09-1936.2134.0534.950.00-6303,68136.11%
AAPL251219C001500002024-04-19 3:31PM EDT2025-12-1937.0236.5537.35-1.98-5.08%42,57936.40%
AAPL260116C001500002024-04-19 1:59PM EDT2026-01-1637.5537.3537.95-1.20-3.10%4211,81036.35%
AAPL260618C001500002024-04-19 3:16PM EDT2026-06-1841.1040.4541.70-2.15-4.97%239236.91%
AAPL261218C001500002024-04-19 3:53PM EDT2026-12-1844.7842.6546.55-0.46-1.02%1011038.26%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240426P001500002024-04-19 3:57PM EDT2024-04-260.080.080.09-0.01-11.11%2,3283,54739.36%
AAPL240503P001500002024-04-19 3:59PM EDT2024-05-030.580.560.61+0.13+28.89%1,1072,49840.48%
AAPL240510P001500002024-04-19 3:52PM EDT2024-05-100.790.780.84+0.18+29.51%7451,17135.82%
AAPL240517P001500002024-04-19 3:59PM EDT2024-05-171.091.051.10+0.23+26.74%4,43130,63733.57%
AAPL240524P001500002024-04-19 3:36PM EDT2024-05-241.251.211.27+0.26+26.26%2211,82231.42%
AAPL240531P001500002024-04-19 3:57PM EDT2024-05-311.401.361.47+0.24+20.69%2631,01630.13%
AAPL240621P001500002024-04-19 3:57PM EDT2024-06-212.122.092.17+0.25+13.37%93127,47428.48%
AAPL240719P001500002024-04-19 3:51PM EDT2024-07-192.782.712.80+0.38+15.83%3426,29026.36%
AAPL240816P001500002024-04-19 3:57PM EDT2024-08-163.603.553.65+0.35+10.77%1,0816,23826.04%
AAPL240920P001500002024-04-19 3:52PM EDT2024-09-204.404.254.35+0.50+12.82%18429,57324.96%
AAPL241018P001500002024-04-19 3:55PM EDT2024-10-184.804.754.90+0.40+9.09%3002,84724.42%
AAPL241115P001500002024-04-19 2:32PM EDT2024-11-155.505.555.70+0.38+7.42%2082,26624.67%
AAPL241220P001500002024-04-19 3:33PM EDT2024-12-206.206.156.25+0.45+7.83%1285,68324.05%
AAPL250117P001500002024-04-19 3:45PM EDT2025-01-176.706.606.80+0.60+9.84%47921,92623.93%
AAPL250321P001500002024-04-19 3:59PM EDT2025-03-217.707.707.80+0.50+6.94%84418,43923.41%
AAPL250620P001500002024-04-19 3:36PM EDT2025-06-209.209.109.25+0.64+7.48%229,52223.10%
AAPL250919P001500002024-04-19 3:29PM EDT2025-09-1910.3710.2010.55+0.72+7.46%182022.84%
AAPL251219P001500002024-04-19 1:45PM EDT2025-12-1911.6611.2511.70+0.71+6.48%114,43222.59%
AAPL260116P001500002024-04-19 12:37PM EDT2026-01-1612.0011.5512.00+0.85+7.62%139,07322.47%
AAPL260618P001500002024-04-19 11:50AM EDT2026-06-1813.3013.1513.65+0.55+4.31%541,92322.07%
AAPL261218P001500002024-04-19 12:25PM EDT2026-12-1814.7412.6515.00+1.04+7.59%366821.28%