Deutsche Märkte schließen in 3 Stunden 5 Minuten
DAX
17.942,96 +10,79 (+0,06%) Euro Stoxx 50
4.905,37 -15,85 (-0,32%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,60 +0,60 (+0,03%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
54.943,58 +719,91 (+1,33%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:250.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00250000 | 2024-05-01 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,456 | 50.00% |
| AAPL240531C00250000 | 2024-04-18 9:46AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AAPL240621C00250000 | 2024-05-01 11:11AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 10,028 | 25.00% |
| AAPL240719C00250000 | 2024-04-30 9:31AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 1,749 | 12.50% |
| AAPL240816C00250000 | 2024-04-30 12:49PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,918 | 12.50% |
| AAPL240920C00250000 | 2024-05-01 10:56AM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 205 | 4,252 | 12.50% |
| AAPL241018C00250000 | 2024-04-29 12:59PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,162 | 12.50% |
| AAPL241115C00250000 | 2024-04-29 1:06PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 58 | 385 | 12.50% |
| AAPL241220C00250000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 14,906 | 12.50% |
| AAPL250117C00250000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 208 | 71,972 | 12.50% |
| AAPL250321C00250000 | 2024-05-01 2:52PM EDT | 2025-03-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 15 | 1,911 | 6.25% |
| AAPL250620C00250000 | 2024-05-01 3:24PM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 6,544 | 6.25% |
| AAPL250919C00250000 | 2024-04-30 3:58PM EDT | 2025-09-19 | 3.04 | 0.00 | 0.00 | 0.00 | - | 52 | 419 | 6.25% |
| AAPL251219C00250000 | 2024-05-01 3:37PM EDT | 2025-12-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 126 | 4,651 | 6.25% |
| AAPL260116C00250000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 4.67 | 0.00 | 0.00 | 0.00 | - | 17 | 10,082 | 6.25% |
| AAPL260618C00250000 | 2024-05-01 3:22PM EDT | 2026-06-18 | 7.59 | 0.00 | 0.00 | 0.00 | - | 67 | 5,498 | 6.25% |
| AAPL261218C00250000 | 2024-05-01 3:55PM EDT | 2026-12-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 78 | 683 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 76.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00250000 | 2024-04-26 3:16PM EDT | 2024-06-21 | 79.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 2024-07-19 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 33.45% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 78.00 | 79.70 | 80.90 | 0.00 | - | 1 | 0 | 29.08% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 2024-12-20 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00250000 | 2024-04-30 3:33PM EDT | 2025-01-17 | 77.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 75.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00250000 | 2024-04-18 3:53PM EDT | 2026-01-16 | 83.40 | 0.00 | 0.00 | 0.00 | - | 50 | 27 | 0.00% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 2026-06-18 | 81.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00250000 | 2024-04-30 3:52PM EDT | 2026-12-18 | 78.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
