Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.299,57 +213,77 (+0,56%) Gold
2.352,10 +9,60 (+0,41%) EUR/USD
1,0704 -0,0029 (-0,27%) Bitcoin EUR
59.865,24 -409,83 (-0,68%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:43PM EDT. Markt geöffnet.
Strike:215.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 150.00% |
| AAPL240503C00215000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 25.00% |
| AAPL240510C00215000 | 2024-04-26 12:28PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 233 | 47.07% |
| AAPL240517C00215000 | 2024-04-26 2:11PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 7 | 8,214 | 38.87% |
| AAPL240524C00215000 | 2024-04-26 11:34AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 9 | 34.77% |
| AAPL240531C00215000 | 2024-04-26 10:40AM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 200 | 74 | 31.25% |
| AAPL240621C00215000 | 2024-04-26 1:32PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.13 | +0.01 | +7.69% | 50 | 17,472 | 28.17% |
| AAPL240719C00215000 | 2024-04-26 1:19PM EDT | 2024-07-19 | 0.20 | 0.18 | 0.21 | 0.00 | - | 2,371 | 8,363 | 24.81% |
| AAPL240816C00215000 | 2024-04-25 12:22PM EDT | 2024-08-16 | 0.44 | 0.38 | 0.41 | +0.05 | +12.82% | 1 | 3,653 | 24.17% |
| AAPL240920C00215000 | 2024-04-26 2:19PM EDT | 2024-09-20 | 0.65 | 0.63 | 0.67 | +0.06 | +10.17% | 2 | 5,949 | 23.28% |
| AAPL241018C00215000 | 2024-04-26 11:47AM EDT | 2024-10-18 | 0.96 | 0.88 | 0.91 | +0.08 | +9.09% | 2 | 1,050 | 22.83% |
| AAPL241115C00215000 | 2024-04-26 1:48PM EDT | 2024-11-15 | 1.40 | 1.40 | 1.43 | -0.10 | -6.67% | 2 | 578 | 23.67% |
| AAPL241220C00215000 | 2024-04-26 10:05AM EDT | 2024-12-20 | 2.01 | 1.91 | 1.94 | +0.08 | +4.15% | 6 | 5,293 | 23.75% |
| AAPL250117C00215000 | 2024-04-26 2:14PM EDT | 2025-01-17 | 2.43 | 2.38 | 2.43 | -0.04 | -1.62% | 93 | 11,636 | 24.00% |
| AAPL250321C00215000 | 2024-04-26 1:39PM EDT | 2025-03-21 | 3.75 | 3.70 | 3.80 | +0.05 | +1.35% | 59 | 988 | 24.95% |
| AAPL250620C00215000 | 2024-04-26 1:38PM EDT | 2025-06-20 | 5.87 | 5.85 | 5.95 | +0.17 | +2.98% | 9 | 6,740 | 26.11% |
| AAPL250919C00215000 | 2024-04-26 12:59PM EDT | 2025-09-19 | 8.10 | 7.90 | 8.10 | +0.10 | +1.25% | 2 | 1,736 | 26.96% |
| AAPL251219C00215000 | 2024-04-26 12:38PM EDT | 2025-12-19 | 10.30 | 10.10 | 10.35 | +0.02 | +0.19% | 4 | 6,164 | 27.81% |
| AAPL260116C00215000 | 2024-04-26 1:55PM EDT | 2026-01-16 | 10.80 | 10.80 | 10.95 | +0.40 | +3.85% | 1 | 2,113 | 27.94% |
| AAPL260618C00215000 | 2024-04-26 1:41PM EDT | 2026-06-18 | 14.30 | 14.25 | 14.50 | +1.00 | +7.52% | 4 | 437 | 28.94% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 2024-05-10 | 49.80 | 45.20 | 45.70 | 0.00 | - | 2 | 0 | 60.84% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 60.99% |
| AAPL240621P00215000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 45.55 | 45.15 | 45.65 | 0.00 | - | 1,760 | 225 | 34.69% |
| AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 48.19% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 45.10 | 45.45 | 0.00 | - | 1 | 1 | 19.46% |
| AAPL241018P00215000 | 2024-04-24 2:18PM EDT | 2024-10-18 | 46.10 | 44.80 | 45.95 | 0.00 | - | 40 | 10 | 21.94% |
| AAPL241115P00215000 | 2024-04-08 10:59AM EDT | 2024-11-15 | 46.05 | 44.80 | 46.00 | 0.00 | - | 1 | 0 | 20.67% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 45.15 | 45.65 | 0.00 | - | 1 | 0 | 17.02% |
| AAPL250117P00215000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 45.50 | 44.95 | 45.85 | 0.00 | - | 300 | 196 | 17.31% |
| AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 42.40 | 45.15 | 45.50 | 0.00 | - | 4 | 0 | 13.51% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 50.40 | 45.15 | 46.15 | 0.00 | - | 2 | 102 | 15.00% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 15.20% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 2025-12-19 | 38.38 | 49.20 | 51.55 | 0.00 | - | 5 | 4,705 | 22.45% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 45.60 | 47.40 | 0.00 | - | 1 | 36 | 15.23% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 46.10 | 47.00 | 0.00 | - | 17 | 17 | 12.93% |
