Deutsche Märkte öffnen in 1 Stunde 6 Minute
Nikkei 225
38.779,21 -143,79 (-0,37%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.263,77 +358,08 (+0,57%) CMC Crypto 200
1.445,44 -22,50 (-1,53%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00195000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | 151,008 | 0 | 1.56% |
| AAPL240614C00195000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 3.35 | 0.00 | 0.00 | 0.00 | - | 23,153 | 0 | 0.78% |
| AAPL240621C00195000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20,177 | 0 | 0.78% |
| AAPL240628C00195000 | 2024-06-03 3:58PM EDT | 2024-06-28 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2,595 | 0 | 0.78% |
| AAPL240705C00195000 | 2024-06-03 3:59PM EDT | 2024-07-05 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1,901 | 0 | 0.39% |
| AAPL240712C00195000 | 2024-06-03 3:51PM EDT | 2024-07-12 | 4.95 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 0.39% |
| AAPL240719C00195000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 9,931 | 0 | 0.39% |
| AAPL240816C00195000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6,839 | 0 | 0.39% |
| AAPL240920C00195000 | 2024-06-03 3:56PM EDT | 2024-09-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1,685 | 0 | 0.20% |
| AAPL241018C00195000 | 2024-06-03 3:41PM EDT | 2024-10-18 | 11.05 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.20% |
| AAPL241115C00195000 | 2024-06-03 3:27PM EDT | 2024-11-15 | 12.95 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.20% |
| AAPL241220C00195000 | 2024-06-03 3:54PM EDT | 2024-12-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 0.20% |
| AAPL250117C00195000 | 2024-06-03 3:44PM EDT | 2025-01-17 | 15.65 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.20% |
| AAPL250321C00195000 | 2024-06-03 3:53PM EDT | 2025-03-21 | 18.52 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.20% |
| AAPL250620C00195000 | 2024-06-03 3:24PM EDT | 2025-06-20 | 22.18 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.20% |
| AAPL250919C00195000 | 2024-06-03 2:40PM EDT | 2025-09-19 | 25.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| AAPL251219C00195000 | 2024-06-03 3:14PM EDT | 2025-12-19 | 28.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| AAPL260116C00195000 | 2024-06-03 3:57PM EDT | 2026-01-16 | 29.67 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.10% |
| AAPL260618C00195000 | 2024-06-03 12:48PM EDT | 2026-06-18 | 33.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| AAPL261218C00195000 | 2024-06-03 3:59PM EDT | 2026-12-18 | 38.70 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.10% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00195000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 2.09 | 0.00 | 0.00 | 0.00 | - | 29,790 | 0 | 0.00% |
| AAPL240614P00195000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,413 | 0 | 0.00% |
| AAPL240621P00195000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 4.23 | 0.00 | 0.00 | 0.00 | - | 3,945 | 0 | 0.00% |
| AAPL240628P00195000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 4.60 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.00% |
| AAPL240705P00195000 | 2024-06-03 3:56PM EDT | 2024-07-05 | 4.95 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AAPL240712P00195000 | 2024-06-03 2:55PM EDT | 2024-07-12 | 5.69 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL240719P00195000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 0.00% |
| AAPL240816P00195000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| AAPL240920P00195000 | 2024-06-03 3:56PM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| AAPL241018P00195000 | 2024-06-03 3:56PM EDT | 2024-10-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL241115P00195000 | 2024-06-03 3:54PM EDT | 2024-11-15 | 10.20 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| AAPL241220P00195000 | 2024-06-03 3:13PM EDT | 2024-12-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL250117P00195000 | 2024-06-03 3:33PM EDT | 2025-01-17 | 11.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL250321P00195000 | 2024-06-03 3:54PM EDT | 2025-03-21 | 12.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250620P00195000 | 2024-05-29 10:11AM EDT | 2025-06-20 | 15.59 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL250919P00195000 | 2024-05-23 11:25AM EDT | 2025-09-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00195000 | 2024-06-03 9:36AM EDT | 2025-12-19 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00195000 | 2024-06-03 3:41PM EDT | 2026-01-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00195000 | 2024-06-03 12:43PM EDT | 2026-06-18 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00195000 | 2024-05-30 1:30PM EDT | 2026-12-18 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
