Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.316,34 +230,54 (+0,61%) Gold
2.345,60 +3,10 (+0,13%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.552,65 -647,61 (-1,08%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:03PM EDT. Markt geöffnet.
Strike:240.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00240000 | 2024-04-03 12:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 60 | 75.00% |
| AAPL240517C00240000 | 2024-04-19 3:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,124 | 52.34% |
| AAPL240621C00240000 | 2024-04-26 10:24AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 249 | 8,606 | 33.59% |
| AAPL240719C00240000 | 2024-04-26 9:33AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 201 | 958 | 29.30% |
| AAPL240816C00240000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.11 | 0.00 | - | 5 | 692 | 26.91% |
| AAPL240920C00240000 | 2024-04-26 9:56AM EDT | 2024-09-20 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 220 | 3,361 | 24.71% |
| AAPL241018C00240000 | 2024-04-24 2:41PM EDT | 2024-10-18 | 0.22 | 0.19 | 0.25 | +0.03 | +15.79% | 25 | 832 | 24.20% |
| AAPL241115C00240000 | 2024-04-24 2:41PM EDT | 2024-11-15 | 0.31 | 0.35 | 0.40 | 0.00 | - | 51 | 458 | 24.22% |
| AAPL241220C00240000 | 2024-04-26 9:42AM EDT | 2024-12-20 | 0.56 | 0.48 | 0.55 | +0.01 | +1.82% | 2 | 11,604 | 23.66% |
| AAPL250117C00240000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 0.71 | 0.67 | 0.74 | 0.00 | - | 4 | 16,875 | 23.66% |
| AAPL250321C00240000 | 2024-04-26 12:35PM EDT | 2025-03-21 | 1.32 | 1.25 | 1.33 | -0.05 | -3.65% | 2 | 536 | 24.06% |
| AAPL250620C00240000 | 2024-04-26 11:16AM EDT | 2025-06-20 | 2.56 | 2.47 | 2.55 | +0.08 | +3.23% | 17 | 5,529 | 25.02% |
| AAPL250919C00240000 | 2024-04-24 11:30AM EDT | 2025-09-19 | 3.65 | 3.75 | 3.90 | 0.00 | - | 2 | 1,876 | 25.64% |
| AAPL251219C00240000 | 2024-04-25 3:33PM EDT | 2025-12-19 | 5.43 | 5.35 | 5.55 | 0.00 | - | 3 | 1,507 | 26.49% |
| AAPL260116C00240000 | 2024-04-25 10:47AM EDT | 2026-01-16 | 6.05 | 5.80 | 5.95 | +0.31 | +5.40% | 1 | 1,631 | 26.53% |
| AAPL260618C00240000 | 2024-04-26 12:37PM EDT | 2026-06-18 | 8.60 | 8.50 | 8.80 | -0.20 | -2.27% | 6 | 355 | 27.54% |
| AAPL261218C00240000 | 2024-04-26 12:38PM EDT | 2026-12-18 | 11.90 | 11.70 | 13.00 | +0.20 | +1.71% | 2 | 105 | 29.26% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 2024-04-26 | 71.95 | 69.70 | 70.10 | 0.00 | - | - | 0 | 292.19% |
| AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-22 2:46PM EDT | 2024-06-21 | 73.50 | 69.65 | 70.10 | 0.00 | - | 1 | 2 | 38.87% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 38.95% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 34.40% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 22.34% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 69.55 | 70.45 | 0.00 | - | 2 | 2 | 21.99% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 68.90 | 71.30 | 0.00 | - | 2,370 | 0 | 21.41% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 21.19% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 19.82% |
| AAPL260618P00240000 | 2024-03-04 11:56AM EDT | 2026-06-18 | 65.70 | 69.00 | 72.00 | 0.00 | - | 1 | 0 | 17.38% |
