Deutsche Märkte öffnen in 8 Stunden 31 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.937,05 +374,90 (+0,66%) CMC Crypto 200
1.267,98 -44,65 (-3,40%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00260000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,241 | 87.50% |
| AAPL240524C00260000 | 2024-05-03 2:21PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 62.50% |
| AAPL240531C00260000 | 2024-05-03 12:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 1 | 2 | 66.99% |
| AAPL240621C00260000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 4,083 | 37.11% |
| AAPL240719C00260000 | 2024-05-06 9:53AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 6 | 1,835 | 30.86% |
| AAPL240816C00260000 | 2024-05-03 12:56PM EDT | 2024-08-16 | 0.09 | 0.03 | 0.06 | 0.00 | - | 13 | 2,090 | 27.15% |
| AAPL240920C00260000 | 2024-05-03 12:39PM EDT | 2024-09-20 | 0.10 | 0.06 | 0.11 | -0.04 | -28.57% | 2 | 3,492 | 25.05% |
| AAPL241018C00260000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 0.12 | 0.08 | 0.14 | -0.03 | -20.00% | 200 | 725 | 23.49% |
| AAPL241115C00260000 | 2024-05-03 3:07PM EDT | 2024-11-15 | 0.21 | 0.17 | 0.22 | -0.05 | -19.23% | 1 | 425 | 23.05% |
| AAPL241220C00260000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 0.26 | 0.24 | 0.30 | -0.09 | -25.71% | 2 | 3,300 | 22.17% |
| AAPL250117C00260000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 0.38 | 0.32 | 0.38 | -0.10 | -20.83% | 2 | 12,206 | 21.70% |
| AAPL250321C00260000 | 2024-05-03 2:31PM EDT | 2025-03-21 | 0.77 | 0.74 | 0.83 | -0.29 | -27.36% | 1 | 1,310 | 22.30% |
| AAPL250620C00260000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 1.73 | 1.67 | 1.77 | -0.32 | -15.61% | 2,442 | 1,605 | 23.11% |
| AAPL250919C00260000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 3.40 | 2.82 | 3.05 | 0.00 | - | 2 | 122 | 24.02% |
| AAPL251219C00260000 | 2024-05-03 1:40PM EDT | 2025-12-19 | 4.40 | 4.20 | 4.50 | -0.70 | -13.73% | 4 | 819 | 24.75% |
| AAPL260116C00260000 | 2024-05-03 3:36PM EDT | 2026-01-16 | 4.64 | 4.65 | 4.90 | -0.61 | -11.62% | 3 | 621 | 24.84% |
| AAPL260618C00260000 | 2024-05-03 1:24PM EDT | 2026-06-18 | 8.10 | 7.40 | 7.80 | -0.44 | -5.15% | 17 | 208 | 26.08% |
| AAPL261218C00260000 | 2024-05-06 9:32AM EDT | 2026-12-18 | 10.63 | 10.05 | 12.30 | -1.02 | -8.76% | 10 | 307 | 28.12% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00260000 | 2024-01-26 3:57PM EDT | 2024-05-17 | 67.40 | 76.90 | 78.05 | 0.00 | - | 2 | 0 | 148.24% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 120.01% |
| AAPL240920P00260000 | 2024-05-03 10:01AM EDT | 2024-09-20 | 76.30 | 76.55 | 77.75 | 0.00 | - | 2 | 0 | 34.23% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 2024-12-20 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 39.08% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 2025-01-17 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 53.28% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 2025-03-21 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 47.34% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 2025-06-20 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 19.63% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 2025-09-19 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 2025-12-19 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 39.39% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 23.66% |
| AAPL261218P00260000 | 2024-04-29 10:43AM EDT | 2026-12-18 | 85.43 | 75.10 | 78.75 | 0.00 | - | - | 0 | 15.27% |
