Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.482,63 -2.102,41 (-3,59%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:265.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00265000 | 2024-05-10 12:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 98 | 225.00% |
| AAPL240517C00265000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,396 | 78.13% |
| AAPL240524C00265000 | 2024-05-10 12:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 57.81% |
| AAPL240531C00265000 | 2024-05-07 12:21PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 50.00% |
| AAPL240607C00265000 | 2024-05-09 3:08PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 43.75% |
| AAPL240621C00265000 | 2024-05-08 9:46AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,581 | 38.28% |
| AAPL240719C00265000 | 2024-05-08 9:51AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 1,830 | 31.84% |
| AAPL240920C00265000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 1 | 714 | 25.39% |
| AAPL241018C00265000 | 2024-05-10 1:01PM EDT | 2024-10-18 | 0.09 | 0.07 | 0.12 | -0.01 | -10.00% | 200 | 599 | 23.93% |
| AAPL241115C00265000 | 2024-05-06 12:15PM EDT | 2024-11-15 | 0.17 | 0.13 | 0.17 | 0.00 | - | 2 | 341 | 23.12% |
| AAPL241220C00265000 | 2024-05-10 11:13AM EDT | 2024-12-20 | 0.23 | 0.19 | 0.24 | +0.03 | +15.00% | 51 | 901 | 22.29% |
| AAPL250117C00265000 | 2024-05-07 11:42AM EDT | 2025-01-17 | 0.30 | 0.26 | 0.30 | 0.00 | - | 23 | 22,455 | 21.74% |
| AAPL250919C00265000 | 2024-05-07 9:42AM EDT | 2025-09-19 | 2.80 | 2.39 | 2.56 | 0.00 | - | 1 | 138 | 23.72% |
| AAPL260116C00265000 | 2024-05-08 1:04PM EDT | 2026-01-16 | 4.20 | 4.00 | 4.30 | 0.00 | - | 3 | 836 | 24.63% |
| AAPL260618C00265000 | 2024-05-03 12:37PM EDT | 2026-06-18 | 7.65 | 6.55 | 7.05 | 0.00 | - | 20 | 120 | 25.90% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00265000 | 2024-05-08 10:44AM EDT | 2024-05-31 | 83.11 | 81.65 | 82.30 | 0.00 | - | - | 1 | 54.69% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 102.30% |
| AAPL240920P00265000 | 2024-03-28 10:03AM EDT | 2024-09-20 | 93.72 | 95.05 | 96.40 | 0.00 | - | 1 | 0 | 80.85% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 37.83% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 21.99% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 36.17% |
