Deutsche Märkte schließen in 7 Stunden 37 Minuten
DAX
18.043,85 +42,25 (+0,23%) Euro Stoxx 50
4.927,55 +6,07 (+0,12%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.331,80 +23,20 (+1,00%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.880,79 +600,57 (+1,01%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00180000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.32 | 0.00 | 0.00 | 0.00 | - | 35,432 | 0 | 0.00% |
| AAPL240517C00180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 24,330 | 0 | 0.00% |
| AAPL240524C00180000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 5.41 | 0.00 | 0.00 | 0.00 | - | 4,827 | 0 | 0.00% |
| AAPL240531C00180000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3,867 | 0 | 0.00% |
| AAPL240607C00180000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1,727 | 0 | 0.00% |
| AAPL240614C00180000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 7.40 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 0.00% |
| AAPL240621C00180000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 7.88 | 0.00 | 0.00 | 0.00 | - | 15,429 | 0 | 0.00% |
| AAPL240719C00180000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3,585 | 0 | 0.00% |
| AAPL240816C00180000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| AAPL240920C00180000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1,316 | 0 | 0.00% |
| AAPL241018C00180000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 0.00% |
| AAPL241115C00180000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 16.75 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| AAPL241220C00180000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| AAPL250117C00180000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 18.76 | 0.00 | 0.00 | 0.00 | - | 2,715 | 0 | 0.00% |
| AAPL250321C00180000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 21.08 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| AAPL250620C00180000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 24.75 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| AAPL250919C00180000 | 2024-05-03 3:46PM EDT | 2025-09-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL251219C00180000 | 2024-05-03 3:05PM EDT | 2025-12-19 | 31.72 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AAPL260116C00180000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 30.70 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| AAPL260618C00180000 | 2024-05-03 3:55PM EDT | 2026-06-18 | 35.25 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AAPL261218C00180000 | 2024-05-03 3:52PM EDT | 2026-12-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00180000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.90 | 0.00 | 0.00 | 0.00 | - | 53,792 | 0 | 3.13% |
| AAPL240517P00180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.42 | 0.00 | 0.00 | 0.00 | - | 26,442 | 0 | 3.13% |
| AAPL240524P00180000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5,722 | 0 | 1.56% |
| AAPL240531P00180000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2,738 | 0 | 1.56% |
| AAPL240607P00180000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,658 | 0 | 1.56% |
| AAPL240614P00180000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 1.56% |
| AAPL240621P00180000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.41 | 0.00 | 0.00 | 0.00 | - | 17,573 | 0 | 1.56% |
| AAPL240719P00180000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 4.34 | 0.00 | 0.00 | 0.00 | - | 9,380 | 0 | 0.78% |
| AAPL240816P00180000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 7,429 | 0 | 0.78% |
| AAPL240920P00180000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 0.78% |
| AAPL241018P00180000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.78% |
| AAPL241115P00180000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.78% |
| AAPL241220P00180000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.78% |
| AAPL250117P00180000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 9.54 | 0.00 | 0.00 | 0.00 | - | 3,066 | 0 | 0.78% |
| AAPL250321P00180000 | 2024-05-03 3:19PM EDT | 2025-03-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 0.39% |
| AAPL250620P00180000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 12.41 | 0.00 | 0.00 | 0.00 | - | 4,070 | 0 | 0.39% |
| AAPL250919P00180000 | 2024-05-03 10:24AM EDT | 2025-09-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| AAPL251219P00180000 | 2024-05-03 3:33PM EDT | 2025-12-19 | 14.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| AAPL260116P00180000 | 2024-05-03 12:44PM EDT | 2026-01-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| AAPL260618P00180000 | 2024-05-03 11:51AM EDT | 2026-06-18 | 17.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| AAPL261218P00180000 | 2024-05-03 1:24PM EDT | 2026-12-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
