Deutsche Märkte geschlossen
DAX
18.139,52 +278,72 (+1,56%) Euro Stoxx 50
5.010,56 +73,71 (+1,49%) Dow Jones 30
38.453,51 +213,53 (+0,56%) Gold
2.336,40 -10,00 (-0,43%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
62.240,98 +582,02 (+0,94%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:40AM EDT. Markt geöffnet.
Strike:200.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00200000 | 2024-04-22 10:04AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 8,309 | 59.38% |
| AAPL240503C00200000 | 2024-04-23 11:24AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | 0.00 | - | 198 | 5,514 | 42.58% |
| AAPL240510C00200000 | 2024-04-23 10:40AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | 0.00 | - | 99 | 1,531 | 36.33% |
| AAPL240517C00200000 | 2024-04-23 11:24AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | 0.00 | - | 426 | 35,276 | 31.54% |
| AAPL240524C00200000 | 2024-04-23 10:09AM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | 0.00 | - | 16 | 875 | 28.42% |
| AAPL240531C00200000 | 2024-04-23 11:09AM EDT | 2024-05-31 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 113 | 2,090 | 26.56% |
| AAPL240621C00200000 | 2024-04-23 11:24AM EDT | 2024-06-21 | 0.29 | 0.28 | 0.29 | 0.00 | - | 1,378 | 67,611 | 25.49% |
| AAPL240719C00200000 | 2024-04-23 11:23AM EDT | 2024-07-19 | 0.54 | 0.52 | 0.54 | +0.02 | +3.85% | 104 | 17,346 | 23.83% |
| AAPL240816C00200000 | 2024-04-23 11:22AM EDT | 2024-08-16 | 1.03 | 1.00 | 1.03 | +0.04 | +4.04% | 168 | 13,434 | 24.16% |
| AAPL240920C00200000 | 2024-04-23 11:22AM EDT | 2024-09-20 | 1.51 | 1.48 | 1.53 | +0.02 | +1.34% | 181 | 36,784 | 23.58% |
| AAPL241018C00200000 | 2024-04-23 11:11AM EDT | 2024-10-18 | 1.98 | 1.98 | 2.03 | -0.12 | -5.71% | 36 | 3,743 | 23.58% |
| AAPL241115C00200000 | 2024-04-23 11:04AM EDT | 2024-11-15 | 2.84 | 2.83 | 2.92 | -0.12 | -4.05% | 35 | 1,480 | 24.73% |
| AAPL241220C00200000 | 2024-04-23 11:22AM EDT | 2024-12-20 | 3.70 | 3.65 | 3.75 | +0.10 | +2.78% | 36 | 9,548 | 25.06% |
| AAPL250117C00200000 | 2024-04-23 11:23AM EDT | 2025-01-17 | 4.50 | 4.35 | 4.45 | +0.22 | +5.14% | 292 | 43,555 | 25.36% |
| AAPL250321C00200000 | 2024-04-23 10:12AM EDT | 2025-03-21 | 6.10 | 6.10 | 6.25 | +0.05 | +0.83% | 210 | 6,158 | 26.36% |
| AAPL250620C00200000 | 2024-04-23 11:21AM EDT | 2025-06-20 | 8.75 | 8.70 | 8.85 | -0.07 | -0.79% | 148 | 4,256 | 27.55% |
| AAPL250919C00200000 | 2024-04-23 9:32AM EDT | 2025-09-19 | 10.75 | 11.20 | 11.35 | -0.75 | -6.52% | 1 | 1,541 | 28.45% |
| AAPL251219C00200000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 13.59 | 13.65 | 13.95 | -0.11 | -0.80% | 4 | 7,120 | 29.43% |
| AAPL260116C00200000 | 2024-04-23 11:09AM EDT | 2026-01-16 | 14.25 | 14.25 | 14.55 | +0.05 | +0.35% | 46 | 6,004 | 29.49% |
| AAPL260618C00200000 | 2024-04-22 3:49PM EDT | 2026-06-18 | 18.05 | 18.05 | 18.35 | -0.30 | -1.63% | 2 | 3,784 | 30.47% |
| AAPL261218C00200000 | 2024-04-23 11:23AM EDT | 2026-12-18 | 22.10 | 21.75 | 22.55 | +0.42 | +1.96% | 115 | 1,412 | 31.36% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00200000 | 2024-04-19 9:33AM EDT | 2024-04-26 | 33.85 | 32.95 | 33.50 | 0.00 | - | 3 | 3 | 75.39% |
| AAPL240503P00200000 | 2024-04-23 10:44AM EDT | 2024-05-03 | 33.40 | 33.00 | 33.40 | +6.50 | +24.16% | 140 | 0 | 0.00% |
| AAPL240510P00200000 | 2024-04-22 2:41PM EDT | 2024-05-10 | 33.30 | 32.90 | 33.55 | 0.00 | - | 40 | 0 | 39.16% |
| AAPL240517P00200000 | 2024-04-22 3:18PM EDT | 2024-05-17 | 33.05 | 33.10 | 33.40 | 0.00 | - | 30 | 19 | 0.00% |
| AAPL240531P00200000 | 2024-04-12 1:20PM EDT | 2024-05-31 | 24.90 | 32.75 | 33.60 | 0.00 | - | 10 | 0 | 28.32% |
| AAPL240621P00200000 | 2024-04-22 3:27PM EDT | 2024-06-21 | 33.40 | 33.05 | 33.35 | 0.00 | - | 8,357 | 2,414 | 0.00% |
| AAPL240719P00200000 | 2024-04-23 9:40AM EDT | 2024-07-19 | 34.10 | 32.70 | 33.25 | -1.85 | -5.15% | 499 | 526 | 0.00% |
| AAPL240816P00200000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 34.47 | 32.70 | 33.50 | 0.00 | - | 10 | 18 | 14.21% |
| AAPL240920P00200000 | 2024-04-23 9:37AM EDT | 2024-09-20 | 34.49 | 32.90 | 33.45 | +3.36 | +10.79% | 1 | 2,290 | 10.16% |
| AAPL241018P00200000 | 2024-04-18 10:06AM EDT | 2024-10-18 | 32.58 | 32.90 | 33.70 | 0.00 | - | 1 | 137 | 14.47% |
| AAPL241115P00200000 | 2024-04-12 11:40AM EDT | 2024-11-15 | 25.20 | 33.30 | 33.75 | 0.00 | - | 5 | 50 | 13.92% |
| AAPL241220P00200000 | 2024-04-22 1:16PM EDT | 2024-12-20 | 34.15 | 33.35 | 33.80 | 0.00 | - | 1 | 3,526 | 13.25% |
| AAPL250117P00200000 | 2024-04-22 1:37PM EDT | 2025-01-17 | 34.35 | 33.45 | 34.20 | +0.39 | +1.15% | 1 | 12,040 | 14.72% |
| AAPL250321P00200000 | 2024-04-19 11:53AM EDT | 2025-03-21 | 36.35 | 33.80 | 35.40 | 0.00 | - | 30 | 299 | 17.12% |
| AAPL250620P00200000 | 2024-04-22 12:46PM EDT | 2025-06-20 | 35.79 | 34.20 | 35.65 | 0.00 | - | 1 | 4,034 | 15.77% |
| AAPL250919P00200000 | 2024-03-21 3:41PM EDT | 2025-09-19 | 32.90 | 35.80 | 38.70 | 0.00 | - | 1 | 102 | 19.69% |
| AAPL251219P00200000 | 2024-04-19 3:48PM EDT | 2025-12-19 | 37.35 | 35.55 | 37.25 | 0.00 | - | 4 | 3,276 | 15.96% |
| AAPL260116P00200000 | 2024-04-22 3:54PM EDT | 2026-01-16 | 37.00 | 35.95 | 37.35 | 0.00 | - | 12 | 1,313 | 15.76% |
| AAPL260618P00200000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 38.29 | 37.00 | 38.00 | 0.00 | - | 2 | 93 | 15.04% |
| AAPL261218P00200000 | 2024-04-19 2:49PM EDT | 2026-12-18 | 40.05 | 37.05 | 40.20 | 0.00 | - | 5 | 30 | 16.05% |
