Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.755,83 +80,15 (+0,21%) Gold
2.333,30 +24,70 (+1,07%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.887,34 -786,56 (-1,32%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:18PM EDT. Markt geöffnet.
Strike:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00155000 | 2024-05-03 3:03PM EDT | 2024-05-10 | 27.68 | 26.30 | 26.85 | -2.42 | -8.04% | 1 | 84 | 87.70% |
| AAPL240517C00155000 | 2024-05-06 12:25PM EDT | 2024-05-17 | 27.03 | 26.55 | 27.10 | -2.45 | -8.31% | 5 | 650 | 62.45% |
| AAPL240524C00155000 | 2024-05-03 2:59PM EDT | 2024-05-24 | 30.89 | 26.55 | 27.25 | 0.00 | - | 36 | 259 | 50.85% |
| AAPL240531C00155000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 31.10 | 26.80 | 27.35 | 0.00 | - | 14 | 65 | 49.07% |
| AAPL240607C00155000 | 2024-05-03 1:09PM EDT | 2024-06-07 | 30.60 | 27.15 | 27.50 | 0.00 | - | 10 | 29 | 45.03% |
| AAPL240614C00155000 | 2024-05-06 12:48PM EDT | 2024-06-14 | 27.56 | 26.95 | 28.40 | -2.44 | -8.13% | 1 | 2 | 48.05% |
| AAPL240621C00155000 | 2024-05-06 12:44PM EDT | 2024-06-21 | 27.64 | 27.60 | 28.00 | -1.91 | -6.46% | 41 | 4,561 | 41.53% |
| AAPL240719C00155000 | 2024-05-06 11:21AM EDT | 2024-07-19 | 29.10 | 28.60 | 28.80 | -3.20 | -9.91% | 14 | 384 | 37.16% |
| AAPL240816C00155000 | 2024-05-06 12:44PM EDT | 2024-08-16 | 29.49 | 29.60 | 29.90 | -3.21 | -9.82% | 35 | 312 | 36.23% |
| AAPL240920C00155000 | 2024-05-06 10:37AM EDT | 2024-09-20 | 31.20 | 30.75 | 31.05 | -3.75 | -10.73% | 245 | 2,075 | 35.06% |
| AAPL241018C00155000 | 2024-05-03 1:40PM EDT | 2024-10-18 | 35.25 | 31.80 | 32.15 | 0.00 | - | 14 | 110 | 35.08% |
| AAPL241115C00155000 | 2024-05-03 10:39AM EDT | 2024-11-15 | 33.15 | 32.85 | 33.05 | -2.05 | -5.82% | 3 | 227 | 34.72% |
| AAPL241220C00155000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 35.67 | 34.00 | 34.30 | 0.00 | - | 69 | 2,381 | 34.79% |
| AAPL250117C00155000 | 2024-05-06 12:26PM EDT | 2025-01-17 | 35.35 | 35.05 | 35.20 | -2.20 | -5.86% | 8 | 4,443 | 34.72% |
| AAPL250321C00155000 | 2024-05-06 9:55AM EDT | 2025-03-21 | 37.40 | 37.05 | 37.30 | -3.00 | -7.43% | 2 | 2,476 | 34.97% |
| AAPL250620C00155000 | 2024-05-06 9:56AM EDT | 2025-06-20 | 40.35 | 39.90 | 40.35 | -2.24 | -5.26% | 1 | 1,419 | 35.67% |
| AAPL250919C00155000 | 2024-05-03 11:10AM EDT | 2025-09-19 | 44.90 | 42.15 | 42.80 | 0.00 | - | 5 | 51 | 35.72% |
| AAPL251219C00155000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 46.27 | 44.65 | 45.05 | 0.00 | - | 6 | 730 | 35.74% |
| AAPL260116C00155000 | 2024-05-06 12:10PM EDT | 2026-01-16 | 45.70 | 45.00 | 45.85 | -1.30 | -2.77% | 1 | 268 | 35.92% |
| AAPL260618C00155000 | 2024-05-03 11:10AM EDT | 2026-06-18 | 51.30 | 48.80 | 49.35 | 0.00 | - | 13 | 353 | 36.07% |
| AAPL261218C00155000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 54.98 | 52.00 | 54.55 | 0.00 | - | 35 | 120 | 37.63% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00155000 | 2024-05-06 1:00PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 613 | 22,447 | 54.30% |
| AAPL240517P00155000 | 2024-05-06 12:58PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 446 | 18,292 | 40.04% |
| AAPL240524P00155000 | 2024-05-06 1:03PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 547 | 3,751 | 34.08% |
| AAPL240531P00155000 | 2024-05-06 12:42PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 425 | 1,290 | 29.49% |
| AAPL240607P00155000 | 2024-05-06 12:04PM EDT | 2024-06-07 | 0.13 | 0.14 | 0.15 | +0.01 | +8.33% | 54 | 154 | 27.20% |
| AAPL240614P00155000 | 2024-05-06 12:16PM EDT | 2024-06-14 | 0.25 | 0.26 | 0.27 | +0.04 | +19.05% | 13 | 323 | 27.44% |
| AAPL240621P00155000 | 2024-05-06 1:02PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.36 | +0.03 | +9.38% | 302 | 19,551 | 26.81% |
| AAPL240719P00155000 | 2024-05-06 12:58PM EDT | 2024-07-19 | 0.56 | 0.54 | 0.56 | +0.07 | +14.29% | 174 | 8,228 | 23.39% |
| AAPL240816P00155000 | 2024-05-06 12:56PM EDT | 2024-08-16 | 1.07 | 1.04 | 1.07 | +0.19 | +21.59% | 50 | 2,358 | 23.54% |
| AAPL240920P00155000 | 2024-05-06 12:52PM EDT | 2024-09-20 | 1.47 | 1.44 | 1.49 | +0.17 | +13.08% | 240 | 10,696 | 22.40% |
| AAPL241018P00155000 | 2024-05-06 10:01AM EDT | 2024-10-18 | 1.80 | 1.82 | 1.87 | +0.20 | +12.50% | 42 | 3,945 | 21.96% |
| AAPL241115P00155000 | 2024-05-06 12:43PM EDT | 2024-11-15 | 2.51 | 2.46 | 2.51 | +0.37 | +17.29% | 17 | 2,324 | 22.48% |
| AAPL241220P00155000 | 2024-05-06 11:52AM EDT | 2024-12-20 | 2.87 | 2.93 | 2.98 | +0.16 | +5.90% | 5 | 3,015 | 22.05% |
| AAPL250117P00155000 | 2024-05-06 12:42PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | +0.25 | +8.20% | 825 | 14,817 | 21.78% |
| AAPL250321P00155000 | 2024-05-06 12:21PM EDT | 2025-03-21 | 4.30 | 4.25 | 4.35 | +0.25 | +6.17% | 121 | 6,376 | 21.74% |
| AAPL250620P00155000 | 2024-05-06 12:24PM EDT | 2025-06-20 | 5.60 | 5.55 | 5.70 | +0.45 | +8.74% | 5 | 4,995 | 21.67% |
| AAPL250919P00155000 | 2024-05-06 10:57AM EDT | 2025-09-19 | 6.65 | 6.75 | 6.85 | +0.27 | +4.23% | 1 | 963 | 21.43% |
| AAPL251219P00155000 | 2024-05-03 1:11PM EDT | 2025-12-19 | 7.49 | 7.80 | 7.95 | 0.00 | - | 37 | 1,653 | 21.27% |
| AAPL260116P00155000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 7.55 | 8.00 | 8.20 | 0.00 | - | 7 | 1,956 | 21.13% |
| AAPL260618P00155000 | 2024-05-03 2:40PM EDT | 2026-06-18 | 8.90 | 9.45 | 9.85 | 0.00 | - | 13 | 589 | 20.91% |
| AAPL261218P00155000 | 2024-05-06 12:32PM EDT | 2026-12-18 | 11.20 | 10.00 | 12.15 | +0.14 | +1.27% | 7 | 232 | 21.23% |
