Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.721,48 +45,80 (+0,12%) Gold
2.335,50 +26,90 (+1,17%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.908,05 -748,57 (-1,25%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:34PM EDT. Markt geöffnet.
Strike:210.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00210000 | 2024-05-06 11:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,205 | 2,153 | 45.31% |
| AAPL240517C00210000 | 2024-05-06 12:17PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 176 | 10,902 | 33.01% |
| AAPL240524C00210000 | 2024-05-06 11:05AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 12 | 686 | 27.15% |
| AAPL240531C00210000 | 2024-05-06 12:03PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 104 | 738 | 24.51% |
| AAPL240607C00210000 | 2024-05-06 12:06PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 28 | 300 | 23.05% |
| AAPL240614C00210000 | 2024-05-06 11:14AM EDT | 2024-06-14 | 0.19 | 0.00 | 0.19 | -0.04 | -17.39% | 5 | 337 | 23.63% |
| AAPL240621C00210000 | 2024-05-06 12:13PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.27 | -0.05 | -16.13% | 314 | 29,195 | 23.22% |
| AAPL240719C00210000 | 2024-05-06 12:03PM EDT | 2024-07-19 | 0.47 | 0.44 | 0.46 | -0.09 | -16.07% | 62 | 6,460 | 20.46% |
| AAPL240816C00210000 | 2024-05-06 11:51AM EDT | 2024-08-16 | 1.09 | 1.02 | 1.07 | -0.15 | -12.10% | 240 | 13,070 | 21.42% |
| AAPL240920C00210000 | 2024-05-06 11:53AM EDT | 2024-09-20 | 1.76 | 1.66 | 1.72 | -0.26 | -12.87% | 205 | 16,547 | 21.26% |
| AAPL241018C00210000 | 2024-05-06 11:43AM EDT | 2024-10-18 | 2.36 | 2.27 | 2.33 | -0.50 | -17.48% | 11 | 1,725 | 21.41% |
| AAPL241115C00210000 | 2024-05-06 12:14PM EDT | 2024-11-15 | 3.40 | 3.40 | 3.45 | -0.77 | -18.47% | 144 | 2,070 | 22.86% |
| AAPL241220C00210000 | 2024-05-06 11:30AM EDT | 2024-12-20 | 4.40 | 4.30 | 4.35 | -0.65 | -12.87% | 56 | 6,290 | 23.11% |
| AAPL250117C00210000 | 2024-05-06 12:15PM EDT | 2025-01-17 | 5.15 | 5.05 | 5.15 | -0.45 | -8.04% | 227 | 20,000 | 23.46% |
| AAPL250321C00210000 | 2024-05-06 11:41AM EDT | 2025-03-21 | 7.37 | 7.15 | 7.30 | -1.08 | -12.78% | 62 | 6,055 | 24.75% |
| AAPL250620C00210000 | 2024-05-06 12:04PM EDT | 2025-06-20 | 10.45 | 10.15 | 10.30 | -1.13 | -9.76% | 29 | 4,280 | 26.14% |
| AAPL250919C00210000 | 2024-05-06 10:36AM EDT | 2025-09-19 | 13.57 | 12.90 | 13.05 | -0.89 | -6.15% | 2 | 1,819 | 27.08% |
| AAPL251219C00210000 | 2024-05-06 10:11AM EDT | 2025-12-19 | 16.10 | 15.55 | 15.75 | -1.09 | -6.34% | 10 | 4,462 | 27.94% |
| AAPL260116C00210000 | 2024-05-06 11:42AM EDT | 2026-01-16 | 16.56 | 16.00 | 16.45 | -1.30 | -7.28% | 8 | 3,806 | 28.06% |
| AAPL260618C00210000 | 2024-05-06 11:13AM EDT | 2026-06-18 | 20.60 | 20.35 | 20.75 | -1.15 | -5.29% | 28 | 1,091 | 29.27% |
| AAPL261218C00210000 | 2024-05-06 10:52AM EDT | 2026-12-18 | 25.40 | 23.80 | 25.75 | -1.70 | -6.27% | 3 | 1,492 | 30.59% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00210000 | 2024-05-06 10:03AM EDT | 2024-05-10 | 27.60 | 28.10 | 28.60 | +2.51 | +10.00% | 41 | 46 | 70.80% |
| AAPL240517P00210000 | 2024-04-19 1:11PM EDT | 2024-05-17 | 44.89 | 28.15 | 28.70 | 0.00 | - | 3 | 0 | 48.68% |
| AAPL240531P00210000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 27.80 | 27.95 | 28.70 | +1.00 | +3.73% | 1 | 1 | 33.11% |
| AAPL240607P00210000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 27.65 | 28.00 | 28.70 | +2.20 | +8.64% | 20 | 20 | 29.40% |
| AAPL240614P00210000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 25.20 | 27.70 | 29.10 | 0.00 | - | 2 | 0 | 31.52% |
| AAPL240621P00210000 | 2024-05-06 9:47AM EDT | 2024-06-21 | 27.60 | 28.05 | 28.65 | +2.00 | +7.81% | 1 | 716 | 23.93% |
| AAPL240719P00210000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 40.13 | 28.10 | 28.70 | 0.00 | - | 4 | 0 | 19.51% |
| AAPL240816P00210000 | 2024-05-03 2:00PM EDT | 2024-08-16 | 28.00 | 28.05 | 28.70 | +2.76 | +10.94% | 4 | 14 | 16.68% |
| AAPL240920P00210000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 25.32 | 28.15 | 28.90 | 0.00 | - | 11 | 133 | 15.82% |
| AAPL241018P00210000 | 2024-05-03 11:28AM EDT | 2024-10-18 | 25.85 | 28.05 | 29.00 | 0.00 | - | 84 | 51 | 14.99% |
| AAPL241115P00210000 | 2024-04-29 11:40AM EDT | 2024-11-15 | 36.01 | 28.55 | 28.95 | 0.00 | - | 3 | 10 | 13.62% |
| AAPL241220P00210000 | 2024-05-03 11:37AM EDT | 2024-12-20 | 26.35 | 28.50 | 29.40 | 0.00 | - | 2 | 95 | 14.39% |
| AAPL250117P00210000 | 2024-04-25 12:34PM EDT | 2025-01-17 | 41.00 | 28.70 | 29.40 | 0.00 | - | 8 | 470 | 13.59% |
| AAPL250321P00210000 | 2024-05-03 10:56AM EDT | 2025-03-21 | 26.91 | 28.70 | 29.90 | 0.00 | - | 1 | 2 | 13.60% |
| AAPL250620P00210000 | 2024-05-03 12:20PM EDT | 2025-06-20 | 28.55 | 29.90 | 32.20 | 0.00 | - | 2 | 536 | 16.46% |
| AAPL250919P00210000 | 2024-04-11 11:06AM EDT | 2025-09-19 | 41.40 | 30.85 | 31.85 | 0.00 | - | 2 | 131 | 14.35% |
| AAPL251219P00210000 | 2024-05-03 3:16PM EDT | 2025-12-19 | 30.20 | 31.70 | 32.80 | 0.00 | - | 6 | 2,945 | 14.55% |
| AAPL260116P00210000 | 2024-04-29 11:07AM EDT | 2026-01-16 | 37.85 | 32.00 | 32.90 | 0.00 | - | 1 | 127 | 14.36% |
| AAPL260618P00210000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 46.27 | 33.25 | 34.60 | 0.00 | - | 2 | 75 | 14.82% |
| AAPL261218P00210000 | 2024-05-03 11:43AM EDT | 2026-12-18 | 33.99 | 33.60 | 36.15 | 0.00 | - | 155 | 155 | 14.85% |
