Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.792,61 +518,74 (+0,89%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00185000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.42 | 1.42 | 1.48 | +0.72 | +102.86% | 79,519 | 11,055 | 23.30% |
| AAPL240517C00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.16 | 2.13 | 2.18 | +1.18 | +120.41% | 45,060 | 48,613 | 21.05% |
| AAPL240524C00185000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.70 | 2.60 | 2.76 | +1.48 | +121.31% | 5,440 | 4,751 | 20.41% |
| AAPL240531C00185000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 3.13 | 3.00 | 3.20 | +1.67 | +114.38% | 3,410 | 23,520 | 19.80% |
| AAPL240607C00185000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 3.70 | 3.45 | 3.70 | +2.01 | +118.93% | 1,572 | 6,208 | 19.90% |
| AAPL240621C00185000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.00 | 4.95 | 5.05 | +2.39 | +91.57% | 23,200 | 56,546 | 21.86% |
| AAPL240719C00185000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 6.55 | 6.45 | 6.60 | +2.95 | +81.94% | 9,395 | 18,011 | 22.02% |
| AAPL240816C00185000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 8.42 | 8.45 | 8.60 | +3.45 | +69.42% | 2,274 | 6,989 | 23.94% |
| AAPL240920C00185000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 10.00 | 10.15 | 10.30 | +3.73 | +59.49% | 1,563 | 16,053 | 24.48% |
| AAPL241018C00185000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 11.46 | 11.40 | 11.65 | +4.11 | +55.92% | 437 | 3,159 | 25.06% |
| AAPL241115C00185000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 13.35 | 13.15 | 13.40 | +4.50 | +50.85% | 485 | 1,239 | 26.46% |
| AAPL241220C00185000 | 2024-05-03 3:56PM EDT | 2024-12-20 | 14.55 | 14.60 | 14.75 | +4.35 | +42.65% | 520 | 7,804 | 26.69% |
| AAPL250117C00185000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 15.65 | 15.70 | 16.00 | +4.50 | +40.36% | 3,196 | 18,811 | 27.24% |
| AAPL250321C00185000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 18.65 | 18.30 | 18.75 | +5.10 | +37.64% | 199 | 7,692 | 28.44% |
| AAPL250620C00185000 | 2024-05-03 3:39PM EDT | 2025-06-20 | 22.70 | 21.75 | 22.45 | +6.05 | +36.34% | 299 | 2,569 | 29.90% |
| AAPL250919C00185000 | 2024-05-03 3:55PM EDT | 2025-09-19 | 24.60 | 24.55 | 25.40 | +5.10 | +26.15% | 51 | 1,887 | 30.53% |
| AAPL251219C00185000 | 2024-05-03 3:00PM EDT | 2025-12-19 | 28.90 | 27.45 | 27.90 | +6.70 | +30.18% | 71 | 3,090 | 30.80% |
| AAPL260116C00185000 | 2024-05-03 3:48PM EDT | 2026-01-16 | 28.78 | 28.15 | 28.75 | +5.78 | +25.13% | 261 | 2,120 | 31.01% |
| AAPL260618C00185000 | 2024-05-03 3:55PM EDT | 2026-06-18 | 32.70 | 32.45 | 33.25 | +5.77 | +21.43% | 113 | 1,365 | 32.08% |
| AAPL261218C00185000 | 2024-05-03 3:56PM EDT | 2026-12-18 | 37.11 | 36.55 | 38.10 | +5.91 | +18.94% | 201 | 124 | 33.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00185000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.10 | 3.05 | 3.15 | -9.70 | -75.78% | 38,135 | 419 | 23.85% |
| AAPL240517P00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.60 | 3.60 | 3.75 | -9.30 | -72.09% | 20,874 | 12,146 | 20.68% |
| AAPL240524P00185000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.00 | 3.90 | 4.10 | -9.00 | -69.23% | 1,308 | 173 | 18.76% |
| AAPL240531P00185000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 4.38 | 4.25 | 4.30 | -9.02 | -67.31% | 2,750 | 86 | 17.16% |
| AAPL240621P00185000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.55 | 5.55 | 5.70 | -8.30 | -59.93% | 11,074 | 15,282 | 18.20% |
| AAPL240719P00185000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 6.50 | 6.40 | 6.50 | -7.65 | -54.06% | 2,102 | 4,949 | 16.87% |
| AAPL240816P00185000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 7.98 | 7.75 | 7.90 | -7.12 | -47.15% | 2,099 | 20,998 | 18.02% |
| AAPL240920P00185000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 8.80 | 8.65 | 8.85 | -6.80 | -43.59% | 4,145 | 16,296 | 17.69% |
| AAPL241018P00185000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 9.50 | 9.20 | 9.45 | -6.65 | -41.18% | 567 | 1,457 | 17.35% |
| AAPL241115P00185000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 10.15 | 10.35 | 10.60 | -6.65 | -39.58% | 570 | 211 | 18.21% |
| AAPL241220P00185000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 11.20 | 11.00 | 11.25 | -5.10 | -31.29% | 444 | 9,412 | 17.89% |
| AAPL250117P00185000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 11.70 | 11.50 | 11.85 | -6.31 | -35.04% | 1,841 | 24,706 | 17.87% |
| AAPL250321P00185000 | 2024-05-03 3:25PM EDT | 2025-03-21 | 12.45 | 12.80 | 13.30 | -6.35 | -33.78% | 269 | 602 | 18.14% |
| AAPL250620P00185000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 14.65 | 14.50 | 15.35 | -5.65 | -27.83% | 126 | 3,603 | 18.65% |
| AAPL250919P00185000 | 2024-05-03 3:19PM EDT | 2025-09-19 | 15.70 | 15.95 | 16.55 | -5.25 | -25.06% | 6 | 252 | 18.28% |
| AAPL251219P00185000 | 2024-05-03 2:57PM EDT | 2025-12-19 | 16.90 | 17.20 | 17.80 | -6.65 | -28.24% | 3 | 1,412 | 18.17% |
| AAPL260116P00185000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 17.85 | 17.35 | 18.05 | -5.81 | -24.56% | 19 | 3,327 | 18.02% |
| AAPL260618P00185000 | 2024-05-03 1:24PM EDT | 2026-06-18 | 19.15 | 19.15 | 20.20 | -5.20 | -21.36% | 10 | 483 | 18.17% |
| AAPL261218P00185000 | 2024-05-03 2:22PM EDT | 2026-12-18 | 20.54 | 20.20 | 22.20 | -9.27 | -31.10% | 5 | 78 | 18.05% |
