Deutsche Märkte schließen in 4 Stunden 26 Minuten
DAX
17.781,00 -245,58 (-1,36%) Euro Stoxx 50
4.918,93 -65,55 (-1,32%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Gold
2.386,10 +3,10 (+0,13%) EUR/USD
1,0630 +0,0005 (+0,04%) Bitcoin EUR
58.990,59 -3.740,38 (-5,96%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:175.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00175000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 91,357 | 45,062 | 3.13% |
| AAPL240426C00175000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 2.16 | 0.00 | 0.00 | 0.00 | - | 15,749 | 17,758 | 1.56% |
| AAPL240503C00175000 | 2024-04-15 3:59PM EDT | 2024-05-03 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,349 | 14,825 | 1.56% |
| AAPL240510C00175000 | 2024-04-15 3:59PM EDT | 2024-05-10 | 4.40 | 0.00 | 0.00 | 0.00 | - | 981 | 2,847 | 1.56% |
| AAPL240517C00175000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 4.88 | 0.00 | 0.00 | 0.00 | - | 6,949 | 33,243 | 1.56% |
| AAPL240524C00175000 | 2024-04-15 3:56PM EDT | 2024-05-24 | 5.40 | 0.00 | 0.00 | 0.00 | - | 686 | 1,538 | 0.78% |
| AAPL240531C00175000 | 2024-04-15 3:55PM EDT | 2024-05-31 | 5.75 | 0.00 | 0.00 | 0.00 | - | 190 | 210 | 0.78% |
| AAPL240621C00175000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2,737 | 31,984 | 0.78% |
| AAPL240719C00175000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1,811 | 5,662 | 0.78% |
| AAPL240816C00175000 | 2024-04-15 3:55PM EDT | 2024-08-16 | 10.25 | 0.00 | 0.00 | 0.00 | - | 281 | 4,166 | 0.78% |
| AAPL240920C00175000 | 2024-04-15 3:57PM EDT | 2024-09-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 367 | 15,817 | 0.39% |
| AAPL241018C00175000 | 2024-04-15 3:46PM EDT | 2024-10-18 | 13.27 | 0.00 | 0.00 | 0.00 | - | 49 | 1,530 | 0.39% |
| AAPL241115C00175000 | 2024-04-15 2:36PM EDT | 2024-11-15 | 14.85 | 0.00 | 0.00 | 0.00 | - | 38 | 622 | 0.39% |
| AAPL241220C00175000 | 2024-04-15 3:51PM EDT | 2024-12-20 | 16.17 | 0.00 | 0.00 | 0.00 | - | 237 | 5,263 | 0.39% |
| AAPL250117C00175000 | 2024-04-15 3:55PM EDT | 2025-01-17 | 16.90 | 0.00 | 0.00 | 0.00 | - | 661 | 8,653 | 0.39% |
| AAPL250321C00175000 | 2024-04-15 3:50PM EDT | 2025-03-21 | 17.55 | 0.00 | 0.00 | 0.00 | - | 107 | 1,118 | 0.39% |
| AAPL250620C00175000 | 2024-04-15 3:54PM EDT | 2025-06-20 | 22.57 | 0.00 | 0.00 | 0.00 | - | 368 | 2,050 | 0.39% |
| AAPL250919C00175000 | 2024-04-15 1:29PM EDT | 2025-09-19 | 26.49 | 0.00 | 0.00 | 0.00 | - | 18 | 280 | 0.39% |
| AAPL251219C00175000 | 2024-04-15 3:36PM EDT | 2025-12-19 | 28.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| AAPL260116C00175000 | 2024-04-15 3:43PM EDT | 2026-01-16 | 29.21 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.20% |
| AAPL260618C00175000 | 2024-04-15 3:55PM EDT | 2026-06-18 | 32.75 | 0.00 | 0.00 | 0.00 | - | 26 | 806 | 0.20% |
| AAPL261218C00175000 | 2024-04-15 3:54PM EDT | 2026-12-18 | 36.91 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00175000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 57,352 | 28,600 | 0.00% |
| AAPL240426P00175000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7,633 | 5,886 | 0.00% |
| AAPL240503P00175000 | 2024-04-15 3:59PM EDT | 2024-05-03 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,139 | 2,009 | 0.00% |
| AAPL240510P00175000 | 2024-04-15 3:59PM EDT | 2024-05-10 | 6.05 | 0.00 | 0.00 | 0.00 | - | 751 | 1,703 | 0.00% |
| AAPL240517P00175000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4,021 | 30,209 | 0.00% |
| AAPL240524P00175000 | 2024-04-15 3:55PM EDT | 2024-05-24 | 6.75 | 0.00 | 0.00 | 0.00 | - | 86 | 279 | 0.00% |
| AAPL240531P00175000 | 2024-04-15 3:54PM EDT | 2024-05-31 | 6.91 | 0.00 | 0.00 | 0.00 | - | 90 | 65 | 0.00% |
| AAPL240621P00175000 | 2024-04-15 3:59PM EDT | 2024-06-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3,250 | 53,428 | 0.00% |
| AAPL240719P00175000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 8.77 | 0.00 | 0.00 | 0.00 | - | 3,442 | 6,920 | 0.00% |
| AAPL240816P00175000 | 2024-04-15 2:59PM EDT | 2024-08-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 51 | 2,618 | 0.00% |
| AAPL240920P00175000 | 2024-04-15 3:59PM EDT | 2024-09-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 280 | 30,999 | 0.00% |
| AAPL241018P00175000 | 2024-04-15 2:32PM EDT | 2024-10-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 93 | 4,863 | 0.00% |
| AAPL241115P00175000 | 2024-04-15 2:09PM EDT | 2024-11-15 | 11.95 | 0.00 | 0.00 | 0.00 | - | 329 | 1,112 | 0.00% |
| AAPL241220P00175000 | 2024-04-15 3:53PM EDT | 2024-12-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL250117P00175000 | 2024-04-15 3:53PM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL250321P00175000 | 2024-04-15 3:59PM EDT | 2025-03-21 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 0.00% |
| AAPL250620P00175000 | 2024-04-15 3:32PM EDT | 2025-06-20 | 15.58 | 0.00 | 0.00 | 0.00 | - | 8 | 2,477 | 0.00% |
| AAPL250919P00175000 | 2024-04-12 10:25AM EDT | 2025-09-19 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219P00175000 | 2024-04-12 9:51AM EDT | 2025-12-19 | 16.23 | 0.00 | 0.00 | 0.00 | - | 1 | 7,968 | 0.00% |
| AAPL260116P00175000 | 2024-04-15 3:03PM EDT | 2026-01-16 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,862 | 0.00% |
| AAPL260618P00175000 | 2024-04-12 2:24PM EDT | 2026-06-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,279 | 0.00% |
| AAPL261218P00175000 | 2024-04-15 1:42PM EDT | 2026-12-18 | 21.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
