Deutsche Märkte öffnen in 3 Stunden 2 Minuten
Nikkei 225
37.722,06 -738,02 (-1,92%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.066,83 -2.130,22 (-3,42%) CMC Crypto 200
1.391,57 -32,53 (-2,28%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 115.63% |
| AAPL240503C00220000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 510 | 865 | 60.16% |
| AAPL240510C00220000 | 2024-04-24 11:15AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 69 | 214 | 48.83% |
| AAPL240517C00220000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 51 | 32,084 | 40.63% |
| AAPL240524C00220000 | 2024-04-18 9:30AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 35 | 36.72% |
| AAPL240531C00220000 | 2024-04-18 11:07AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 20 | 33.99% |
| AAPL240621C00220000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 1,110 | 66,563 | 29.20% |
| AAPL240719C00220000 | 2024-04-24 2:48PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 309 | 4,509 | 25.20% |
| AAPL240816C00220000 | 2024-04-24 2:48PM EDT | 2024-08-16 | 0.24 | 0.24 | 0.27 | +0.01 | +4.35% | 197 | 18,579 | 24.46% |
| AAPL240920C00220000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 0.43 | 0.41 | 0.45 | +0.05 | +13.16% | 228 | 24,217 | 23.39% |
| AAPL241018C00220000 | 2024-04-24 2:48PM EDT | 2024-10-18 | 0.55 | 0.59 | 0.63 | +0.01 | +1.85% | 125 | 3,307 | 22.90% |
| AAPL241115C00220000 | 2024-04-24 3:37PM EDT | 2024-11-15 | 1.00 | 0.99 | 1.04 | +0.10 | +11.11% | 1,866 | 433 | 23.71% |
| AAPL241220C00220000 | 2024-04-24 3:17PM EDT | 2024-12-20 | 1.38 | 1.37 | 1.48 | +0.13 | +10.40% | 394 | 11,204 | 23.85% |
| AAPL250117C00220000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 1.79 | 1.71 | 1.94 | +0.19 | +11.87% | 881 | 19,570 | 24.24% |
| AAPL250321C00220000 | 2024-04-24 2:55PM EDT | 2025-03-21 | 2.84 | 2.84 | 2.97 | +0.14 | +5.19% | 22 | 540 | 24.68% |
| AAPL250620C00220000 | 2024-04-24 12:50PM EDT | 2025-06-20 | 4.75 | 4.75 | 4.95 | +0.25 | +5.56% | 89 | 4,201 | 25.95% |
| AAPL250919C00220000 | 2024-04-24 10:44AM EDT | 2025-09-19 | 6.55 | 6.50 | 6.85 | +0.10 | +1.55% | 3 | 357 | 26.66% |
| AAPL251219C00220000 | 2024-04-24 3:38PM EDT | 2025-12-19 | 8.82 | 8.60 | 9.05 | +0.50 | +6.01% | 50 | 2,678 | 27.64% |
| AAPL260116C00220000 | 2024-04-24 2:21PM EDT | 2026-01-16 | 9.30 | 9.15 | 9.65 | +0.60 | +6.90% | 61 | 9,387 | 27.81% |
| AAPL260618C00220000 | 2024-04-23 3:34PM EDT | 2026-06-18 | 12.30 | 12.45 | 12.95 | 0.00 | - | 8 | 1,348 | 28.68% |
| AAPL261218C00220000 | 2024-04-24 2:39PM EDT | 2026-12-18 | 15.91 | 14.45 | 16.55 | +0.55 | +3.58% | 14 | 413 | 29.33% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00220000 | 2024-04-15 12:11PM EDT | 2024-05-17 | 44.00 | 50.15 | 51.70 | 0.00 | - | 2 | 0 | 65.33% |
| AAPL240621P00220000 | 2024-04-24 2:52PM EDT | 2024-06-21 | 51.85 | 50.20 | 51.65 | -1.37 | -2.57% | 23 | 4 | 40.58% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 2024-07-19 | 50.50 | 50.20 | 51.70 | 0.00 | - | 1 | 0 | 33.84% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 50.35 | 51.50 | 0.00 | - | 1 | 0 | 27.56% |
| AAPL240920P00220000 | 2024-04-11 10:14AM EDT | 2024-09-20 | 51.40 | 50.10 | 51.80 | 0.00 | - | 1 | 0 | 26.44% |
| AAPL241018P00220000 | 2024-02-14 3:37PM EDT | 2024-10-18 | 36.87 | 46.60 | 49.60 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-04-08 12:45PM EDT | 2024-12-20 | 51.20 | 50.40 | 51.80 | 0.00 | - | 20 | 0 | 20.86% |
| AAPL250117P00220000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 50.55 | 50.35 | 52.35 | -2.35 | -4.44% | 3,040 | 413 | 22.21% |
| AAPL250321P00220000 | 2024-04-15 1:28PM EDT | 2025-03-21 | 45.00 | 50.40 | 52.50 | 0.00 | - | 1 | 5 | 20.52% |
| AAPL250620P00220000 | 2024-04-23 10:00AM EDT | 2025-06-20 | 53.94 | 50.50 | 52.00 | 0.00 | - | 3 | 3 | 16.54% |
| AAPL250919P00220000 | 2024-04-10 11:06AM EDT | 2025-09-19 | 52.10 | 49.35 | 51.70 | 0.00 | - | 1 | 1 | 13.95% |
| AAPL251219P00220000 | 2024-04-23 10:22AM EDT | 2025-12-19 | 53.80 | 50.35 | 52.05 | 0.00 | - | 1 | 1,476 | 14.01% |
| AAPL260116P00220000 | 2024-04-19 11:50AM EDT | 2026-01-16 | 55.27 | 50.50 | 51.55 | 0.00 | - | 1 | 114 | 12.03% |
| AAPL260618P00220000 | 2024-04-05 3:16PM EDT | 2026-06-18 | 50.98 | 49.60 | 52.35 | 0.00 | - | 2 | 8 | 13.04% |
| AAPL261218P00220000 | 2024-04-22 9:58AM EDT | 2026-12-18 | 55.00 | 50.75 | 53.30 | 0.00 | - | 1 | 3 | 13.50% |
