Deutsche Märkte schließen in 5 Stunden 28 Minuten
DAX
18.187,17 +49,52 (+0,27%) Euro Stoxx 50
5.024,67 +16,50 (+0,33%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.328,70 -13,40 (-0,57%) EUR/USD
1,0688 -0,0016 (-0,15%) Bitcoin EUR
62.074,52 +179,68 (+0,29%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:190.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00190000 | 2024-04-23 1:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AAPL240503C00190000 | 2024-04-23 3:49PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 12.50% |
| AAPL240510C00190000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| AAPL240517C00190000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,031 | 0 | 12.50% |
| AAPL240524C00190000 | 2024-04-23 3:33PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 12.50% |
| AAPL240531C00190000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| AAPL240621C00190000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 6.25% |
| AAPL240719C00190000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3,415 | 0 | 6.25% |
| AAPL240816C00190000 | 2024-04-23 3:57PM EDT | 2024-08-16 | 2.21 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 6.25% |
| AAPL240920C00190000 | 2024-04-23 3:52PM EDT | 2024-09-20 | 3.04 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 3.13% |
| AAPL241018C00190000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 3.78 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| AAPL241115C00190000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AAPL241220C00190000 | 2024-04-23 3:47PM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| AAPL250117C00190000 | 2024-04-23 3:30PM EDT | 2025-01-17 | 6.94 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 3.13% |
| AAPL250321C00190000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 9.01 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| AAPL250620C00190000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AAPL250919C00190000 | 2024-04-22 2:31PM EDT | 2025-09-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219C00190000 | 2024-04-23 12:04PM EDT | 2025-12-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL260116C00190000 | 2024-04-23 1:49PM EDT | 2026-01-16 | 17.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAPL260618C00190000 | 2024-04-23 1:34PM EDT | 2026-06-18 | 21.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AAPL261218C00190000 | 2024-04-23 3:28PM EDT | 2026-12-18 | 25.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00190000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 23.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL240503P00190000 | 2024-04-23 11:24AM EDT | 2024-05-03 | 23.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240510P00190000 | 2024-04-22 3:32PM EDT | 2024-05-10 | 23.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240517P00190000 | 2024-04-23 3:37PM EDT | 2024-05-17 | 23.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL240524P00190000 | 2024-04-22 2:10PM EDT | 2024-05-24 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531P00190000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00190000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 23.12 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| AAPL240719P00190000 | 2024-04-23 1:59PM EDT | 2024-07-19 | 23.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL240816P00190000 | 2024-04-23 3:45PM EDT | 2024-08-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00190000 | 2024-04-22 2:29PM EDT | 2024-09-20 | 23.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241018P00190000 | 2024-04-19 1:21PM EDT | 2024-10-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL241115P00190000 | 2024-04-23 3:52PM EDT | 2024-11-15 | 24.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220P00190000 | 2024-04-23 10:25AM EDT | 2024-12-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00190000 | 2024-04-23 3:07PM EDT | 2025-01-17 | 25.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AAPL250321P00190000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 25.49 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| AAPL250620P00190000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 27.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00190000 | 2024-04-19 1:47PM EDT | 2025-09-19 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219P00190000 | 2024-04-19 1:47PM EDT | 2025-12-19 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00190000 | 2024-04-23 12:27PM EDT | 2026-01-16 | 29.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL260618P00190000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 32.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL261218P00190000 | 2024-04-19 3:44PM EDT | 2026-12-18 | 33.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
