Deutsche Märkte schließen in 1 Minute
DAX
18.440,34 +265,13 (+1,46%) Euro Stoxx 50
5.016,33 +59,37 (+1,20%) Dow Jones 30
38.939,60 +87,33 (+0,22%) Gold
2.324,80 -6,40 (-0,27%) EUR/USD
1,0779 +0,0006 (+0,05%) Bitcoin EUR
59.222,24 +533,15 (+0,91%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:29AM EDT. Markt geöffnet.
Strike:170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00170000 | 2024-05-07 11:04AM EDT | 2024-05-10 | 12.65 | 12.90 | 13.20 | +0.70 | +5.86% | 186 | 11,509 | 60.01% |
| AAPL240517C00170000 | 2024-05-07 11:03AM EDT | 2024-05-17 | 12.74 | 13.10 | 13.30 | +0.78 | +6.52% | 469 | 21,101 | 39.80% |
| AAPL240524C00170000 | 2024-05-07 10:43AM EDT | 2024-05-24 | 13.23 | 13.20 | 13.60 | +1.18 | +9.79% | 112 | 2,015 | 34.17% |
| AAPL240531C00170000 | 2024-05-07 11:13AM EDT | 2024-05-31 | 13.50 | 13.40 | 13.60 | +1.18 | +9.58% | 706 | 2,160 | 28.99% |
| AAPL240607C00170000 | 2024-05-07 11:01AM EDT | 2024-06-07 | 13.60 | 13.75 | 14.00 | +0.73 | +5.67% | 58 | 461 | 28.44% |
| AAPL240614C00170000 | 2024-05-07 11:09AM EDT | 2024-06-14 | 14.38 | 14.40 | 15.30 | +0.96 | +7.15% | 62 | 264 | 33.17% |
| AAPL240621C00170000 | 2024-05-07 11:10AM EDT | 2024-06-21 | 15.00 | 14.80 | 14.95 | +0.85 | +6.01% | 1,242 | 34,175 | 28.78% |
| AAPL240719C00170000 | 2024-05-07 11:11AM EDT | 2024-07-19 | 16.30 | 16.05 | 16.25 | +1.00 | +6.54% | 127 | 6,601 | 27.68% |
| AAPL240816C00170000 | 2024-05-07 11:12AM EDT | 2024-08-16 | 17.75 | 17.70 | 17.85 | +0.62 | +3.62% | 89 | 3,108 | 28.49% |
| AAPL240920C00170000 | 2024-05-07 11:06AM EDT | 2024-09-20 | 19.17 | 19.40 | 19.60 | +0.92 | +5.04% | 17 | 6,527 | 29.05% |
| AAPL241018C00170000 | 2024-05-07 10:20AM EDT | 2024-10-18 | 20.40 | 20.45 | 20.75 | +0.50 | +2.51% | 56 | 2,201 | 29.10% |
| AAPL241115C00170000 | 2024-05-07 10:31AM EDT | 2024-11-15 | 22.28 | 22.10 | 22.20 | +0.93 | +4.36% | 2 | 671 | 29.93% |
| AAPL241220C00170000 | 2024-05-07 10:31AM EDT | 2024-12-20 | 23.63 | 23.30 | 23.55 | +1.13 | +5.02% | 4 | 5,531 | 30.10% |
| AAPL250117C00170000 | 2024-05-07 10:50AM EDT | 2025-01-17 | 24.55 | 24.40 | 24.70 | +0.95 | +4.03% | 123 | 14,250 | 30.45% |
| AAPL250321C00170000 | 2024-05-07 11:03AM EDT | 2025-03-21 | 26.75 | 26.75 | 27.30 | +0.90 | +3.48% | 21 | 1,892 | 31.41% |
| AAPL250620C00170000 | 2024-05-06 3:57PM EDT | 2025-06-20 | 30.15 | 30.05 | 30.40 | +0.50 | +1.69% | 1 | 2,405 | 32.03% |
| AAPL250919C00170000 | 2024-05-06 3:39PM EDT | 2025-09-19 | 32.60 | 32.80 | 33.35 | 0.00 | - | 31 | 274 | 32.68% |
| AAPL251219C00170000 | 2024-05-07 11:03AM EDT | 2025-12-19 | 35.72 | 35.60 | 36.05 | +0.26 | +0.73% | 3 | 6,170 | 33.19% |
| AAPL260116C00170000 | 2024-05-07 10:51AM EDT | 2026-01-16 | 36.90 | 36.00 | 37.10 | +1.10 | +3.07% | 2 | 1,945 | 33.62% |
| AAPL260618C00170000 | 2024-05-07 10:33AM EDT | 2026-06-18 | 40.45 | 40.20 | 40.90 | +0.65 | +1.63% | 7 | 2,721 | 33.97% |
| AAPL261218C00170000 | 2024-05-07 10:33AM EDT | 2026-12-18 | 45.32 | 43.50 | 45.75 | +1.27 | +2.88% | 7 | 898 | 35.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00170000 | 2024-05-07 11:10AM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.05 | -41.67% | 1,564 | 18,009 | 34.96% |
| AAPL240517P00170000 | 2024-05-07 11:08AM EDT | 2024-05-17 | 0.19 | 0.18 | 0.20 | -0.06 | -24.00% | 1,040 | 27,985 | 25.78% |
| AAPL240524P00170000 | 2024-05-07 11:11AM EDT | 2024-05-24 | 0.29 | 0.28 | 0.30 | -0.06 | -17.14% | 361 | 2,157 | 22.10% |
| AAPL240531P00170000 | 2024-05-07 11:07AM EDT | 2024-05-31 | 0.42 | 0.39 | 0.40 | -0.12 | -22.22% | 470 | 3,779 | 20.14% |
| AAPL240607P00170000 | 2024-05-07 11:04AM EDT | 2024-06-07 | 0.58 | 0.51 | 0.54 | -0.11 | -15.94% | 145 | 7,424 | 19.32% |
| AAPL240614P00170000 | 2024-05-07 11:06AM EDT | 2024-06-14 | 0.99 | 0.95 | 1.04 | -0.26 | -20.80% | 109 | 1,131 | 21.50% |
| AAPL240621P00170000 | 2024-05-07 11:13AM EDT | 2024-06-21 | 1.20 | 1.18 | 1.20 | -0.22 | -15.60% | 2,758 | 56,631 | 20.83% |
| AAPL240719P00170000 | 2024-05-07 11:09AM EDT | 2024-07-19 | 1.75 | 1.74 | 1.79 | -0.29 | -14.22% | 456 | 15,108 | 19.15% |
| AAPL240816P00170000 | 2024-05-07 11:11AM EDT | 2024-08-16 | 2.80 | 2.81 | 2.88 | -0.40 | -12.50% | 345 | 6,654 | 20.15% |
| AAPL240920P00170000 | 2024-05-07 11:02AM EDT | 2024-09-20 | 3.65 | 3.55 | 3.65 | -0.28 | -7.12% | 1,124 | 20,314 | 19.56% |
| AAPL241018P00170000 | 2024-05-07 10:27AM EDT | 2024-10-18 | 4.10 | 4.10 | 4.20 | -0.60 | -12.77% | 8 | 9,213 | 19.19% |
| AAPL241115P00170000 | 2024-05-07 10:54AM EDT | 2024-11-15 | 5.20 | 5.05 | 5.20 | -0.45 | -7.96% | 86 | 3,433 | 19.98% |
| AAPL241220P00170000 | 2024-05-07 10:30AM EDT | 2024-12-20 | 5.80 | 5.70 | 5.80 | -0.35 | -5.69% | 13 | 6,764 | 19.59% |
| AAPL250117P00170000 | 2024-05-07 11:11AM EDT | 2025-01-17 | 6.10 | 6.15 | 6.25 | -0.46 | -7.01% | 919 | 51,496 | 19.34% |
| AAPL250321P00170000 | 2024-05-07 11:10AM EDT | 2025-03-21 | 7.45 | 7.45 | 7.55 | -0.40 | -5.10% | 5 | 9,771 | 19.49% |
| AAPL250620P00170000 | 2024-05-07 11:09AM EDT | 2025-06-20 | 9.16 | 9.10 | 9.30 | -0.54 | -5.57% | 2 | 7,412 | 19.71% |
| AAPL250919P00170000 | 2024-05-06 2:04PM EDT | 2025-09-19 | 11.10 | 10.45 | 10.65 | 0.00 | - | 5 | 371 | 19.57% |
| AAPL251219P00170000 | 2024-05-07 10:34AM EDT | 2025-12-19 | 11.94 | 11.75 | 12.10 | -0.28 | -2.29% | 1 | 1,947 | 19.71% |
| AAPL260116P00170000 | 2024-05-07 10:18AM EDT | 2026-01-16 | 11.85 | 11.90 | 12.20 | -0.65 | -5.20% | 3 | 3,490 | 19.37% |
| AAPL260618P00170000 | 2024-05-06 10:08AM EDT | 2026-06-18 | 14.10 | 13.60 | 14.25 | 0.00 | - | 3 | 821 | 19.45% |
| AAPL261218P00170000 | 2024-05-07 10:28AM EDT | 2026-12-18 | 15.50 | 15.15 | 16.05 | -0.40 | -2.52% | 20 | 474 | 19.14% |
