Deutsche Märkte schließen in 6 Stunden 18 Minuten
DAX
17.965,34 +68,84 (+0,38%) Euro Stoxx 50
4.915,20 +24,59 (+0,50%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.310,00 +0,40 (+0,02%) EUR/USD
1,0746 +0,0018 (+0,17%) Bitcoin EUR
55.220,40 +1.482,23 (+2,76%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:235.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00235000 | 2024-04-12 11:18AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AAPL240510C00235000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL240517C00235000 | 2024-05-02 2:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAPL240524C00235000 | 2024-04-30 11:51AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240607C00235000 | 2024-04-29 11:53AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621C00235000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AAPL240719C00235000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AAPL240816C00235000 | 2024-05-02 2:39PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAPL240920C00235000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL241018C00235000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241115C00235000 | 2024-05-02 3:42PM EDT | 2024-11-15 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL241220C00235000 | 2024-05-02 3:29PM EDT | 2024-12-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AAPL250117C00235000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 6.25% |
| AAPL250321C00235000 | 2024-05-02 3:47PM EDT | 2025-03-21 | 1.96 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 6.25% |
| AAPL250620C00235000 | 2024-05-02 3:11PM EDT | 2025-06-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL250919C00235000 | 2024-05-02 3:47PM EDT | 2025-09-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL251219C00235000 | 2024-04-30 10:05AM EDT | 2025-12-19 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116C00235000 | 2024-05-02 1:16PM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618C00235000 | 2024-05-02 1:49PM EDT | 2026-06-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 116.21% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 2024-12-20 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 27.77% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 32.53% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 23.13% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 31.07% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL260618P00235000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 59.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
