Deutsche Märkte öffnen in 7 Stunden 20 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.121,47 +1.093,56 (+2,02%) CMC Crypto 200
1.276,64 +5,90 (+0,46%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:245.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 150.00% |
| AAPL240517C00245000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 1,625 | 53.13% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 49.61% |
| AAPL240531C00245000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 43.36% |
| AAPL240621C00245000 | 2024-05-02 11:01AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 6,678 | 36.72% |
| AAPL240719C00245000 | 2024-05-02 2:03PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 2 | 6,492 | 30.57% |
| AAPL240816C00245000 | 2024-04-29 12:13PM EDT | 2024-08-16 | 0.13 | 0.06 | 0.14 | 0.00 | - | 27 | 1,159 | 28.71% |
| AAPL240920C00245000 | 2024-05-02 11:10AM EDT | 2024-09-20 | 0.18 | 0.11 | 0.24 | -0.01 | -5.26% | 200 | 5,300 | 26.91% |
| AAPL241018C00245000 | 2024-05-02 3:56PM EDT | 2024-10-18 | 0.24 | 0.17 | 0.27 | 0.00 | - | 201 | 331 | 25.03% |
| AAPL241115C00245000 | 2024-04-29 9:32AM EDT | 2024-11-15 | 0.32 | 0.33 | 0.46 | 0.00 | - | 2 | 183 | 25.29% |
| AAPL241220C00245000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 0.50 | 0.50 | 0.69 | 0.00 | - | 20 | 3,000 | 25.09% |
| AAPL250117C00245000 | 2024-05-02 3:29PM EDT | 2025-01-17 | 0.73 | 0.73 | 0.82 | +0.08 | +12.31% | 22 | 9,994 | 24.51% |
| AAPL250321C00245000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 1.26 | 1.24 | 1.43 | +0.06 | +5.00% | 30 | 488 | 24.76% |
| AAPL250620C00245000 | 2024-05-02 3:26PM EDT | 2025-06-20 | 2.42 | 2.00 | 5.00 | +0.07 | +2.98% | 86 | 4,099 | 30.82% |
| AAPL250919C00245000 | 2024-04-30 3:50PM EDT | 2025-09-19 | 3.80 | 1.50 | 4.10 | 0.00 | - | 4 | 380 | 26.20% |
| AAPL251219C00245000 | 2024-05-02 3:53PM EDT | 2025-12-19 | 5.40 | 3.05 | 8.00 | -0.31 | -5.43% | 3 | 491 | 30.35% |
| AAPL260116C00245000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 5.65 | 3.55 | 8.50 | 0.00 | - | 3 | 1,632 | 30.37% |
| AAPL260618C00245000 | 2024-04-30 1:41PM EDT | 2026-06-18 | 8.90 | 6.00 | 11.00 | 0.00 | - | 10 | 147 | 30.22% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 71.10 | 73.05 | 0.00 | - | 1 | 0 | 71.58% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 74.96 | 71.30 | 74.00 | 0.00 | - | 1 | 0 | 53.52% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 69.60 | 74.00 | 0.00 | - | 2 | 0 | 30.06% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 37.85% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 27.20% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 23.35% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 69.50 | 74.50 | 0.00 | - | 1 | 0 | 18.49% |
