Deutsche Märkte schließen in 3 Stunden
DAX
17.851,57 -175,01 (-0,97%) Euro Stoxx 50
4.937,45 -47,03 (-0,94%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Gold
2.388,40 +5,40 (+0,23%) EUR/USD
1,0645 +0,0019 (+0,18%) Bitcoin EUR
59.284,47 -2.813,54 (-4,53%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:230.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00230000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 38,057 | 50.00% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 72 | 25.00% |
| AAPL240503C00230000 | 2024-04-15 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| AAPL240510C00230000 | 2024-04-15 2:43PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 61 | 25.00% |
| AAPL240517C00230000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,324 | 25.00% |
| AAPL240524C00230000 | 2024-04-12 10:46AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| AAPL240531C00230000 | 2024-04-12 11:40AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| AAPL240621C00230000 | 2024-04-15 2:46PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 18,138 | 12.50% |
| AAPL240719C00230000 | 2024-04-15 12:57PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 113 | 4,604 | 12.50% |
| AAPL240816C00230000 | 2024-04-15 2:21PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 8,900 | 12.50% |
| AAPL240920C00230000 | 2024-04-15 2:44PM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 18 | 14,209 | 6.25% |
| AAPL241018C00230000 | 2024-04-15 3:58PM EDT | 2024-10-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,492 | 6,247 | 6.25% |
| AAPL241115C00230000 | 2024-04-15 10:08AM EDT | 2024-11-15 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 6.25% |
| AAPL241220C00230000 | 2024-04-15 11:27AM EDT | 2024-12-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 10,007 | 6.25% |
| AAPL250117C00230000 | 2024-04-15 3:25PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 69 | 16,553 | 6.25% |
| AAPL250321C00230000 | 2024-04-15 3:43PM EDT | 2025-03-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 38 | 1,992 | 6.25% |
| AAPL250620C00230000 | 2024-04-15 3:12PM EDT | 2025-06-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 3,119 | 6.25% |
| AAPL250919C00230000 | 2024-04-15 1:55PM EDT | 2025-09-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 6.25% |
| AAPL251219C00230000 | 2024-04-12 9:48AM EDT | 2025-12-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2,083 | 6.25% |
| AAPL260116C00230000 | 2024-04-15 2:02PM EDT | 2026-01-16 | 9.07 | 0.00 | 0.00 | 0.00 | - | 18 | 2,655 | 3.13% |
| AAPL260618C00230000 | 2024-04-15 11:52AM EDT | 2026-06-18 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 3.13% |
| AAPL261218C00230000 | 2024-04-15 2:06PM EDT | 2026-12-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 418 | 3.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00230000 | 2024-02-14 4:48PM EDT | 2024-04-19 | 46.04 | 57.00 | 58.25 | 0.00 | - | 1 | 0 | 142.87% |
| AAPL240510P00230000 | 2024-04-12 9:31AM EDT | 2024-05-10 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 84.57% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 50.33% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 2024-12-20 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 28.10% |
| AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 2025-01-17 | 59.28 | 52.90 | 54.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250321P00230000 | 2024-03-14 11:08AM EDT | 2025-03-21 | 55.41 | 51.90 | 54.90 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 0.00 | 0.00 | 0.00 | - | 160 | 164 | 0.00% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 2025-09-19 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 21.14% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 2025-12-19 | 57.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AAPL260116P00230000 | 2024-04-05 2:51PM EDT | 2026-01-16 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 60.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL261218P00230000 | 2024-04-11 1:17PM EDT | 2026-12-18 | 58.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
