Deutsche Märkte schließen in 18 Minuten
DAX
18.160,05 +158,45 (+0,88%) Euro Stoxx 50
4.952,07 +30,59 (+0,62%) Dow Jones 30
38.742,87 +67,19 (+0,17%) Gold
2.329,50 +20,90 (+0,91%) EUR/USD
1,0779 +0,0013 (+0,12%) Bitcoin EUR
58.519,11 -924,98 (-1,56%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:12AM EDT. Markt geöffnet.
Strike:270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00270000 | 2024-03-27 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 1,175 | 71.88% |
| AAPL240621C00270000 | 2024-05-06 9:49AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 3,695 | 40.23% |
| AAPL240719C00270000 | 2024-05-03 1:13PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 110 | 720 | 32.81% |
| AAPL240816C00270000 | 2024-05-06 10:25AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 23 | 1,208 | 28.61% |
| AAPL240920C00270000 | 2024-05-03 11:50AM EDT | 2024-09-20 | 0.08 | 0.06 | 0.10 | 0.00 | - | 16 | 773 | 26.76% |
| AAPL241018C00270000 | 2024-05-06 10:14AM EDT | 2024-10-18 | 0.09 | 0.07 | 0.10 | 0.00 | - | 50 | 623 | 24.41% |
| AAPL241115C00270000 | 2024-05-01 10:49AM EDT | 2024-11-15 | 0.14 | 0.13 | 0.17 | 0.00 | - | 42 | 305 | 24.17% |
| AAPL241220C00270000 | 2024-05-06 9:34AM EDT | 2024-12-20 | 0.20 | 0.20 | 0.23 | -0.02 | -9.09% | 31 | 6,659 | 23.19% |
| AAPL250117C00270000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 0.30 | 0.23 | 0.32 | 0.00 | - | 7 | 13,559 | 23.00% |
| AAPL250321C00270000 | 2024-05-06 9:56AM EDT | 2025-03-21 | 0.60 | 0.57 | 0.63 | -0.13 | -17.81% | 2 | 1,228 | 23.04% |
| AAPL250620C00270000 | 2024-05-06 10:52AM EDT | 2025-06-20 | 1.30 | 1.27 | 1.32 | -0.22 | -14.47% | 50 | 1,063 | 23.46% |
| AAPL250919C00270000 | 2024-05-03 10:18AM EDT | 2025-09-19 | 2.52 | 2.09 | 2.26 | 0.00 | - | 424 | 414 | 23.99% |
| AAPL251219C00270000 | 2024-05-03 3:26PM EDT | 2025-12-19 | 3.80 | 3.35 | 3.50 | 0.00 | - | 18 | 1,078 | 24.74% |
| AAPL260116C00270000 | 2024-05-03 1:40PM EDT | 2026-01-16 | 4.30 | 3.75 | 3.85 | 0.00 | - | 8 | 291 | 24.84% |
| AAPL260618C00270000 | 2024-05-03 1:58PM EDT | 2026-06-18 | 6.82 | 6.05 | 6.30 | 0.00 | - | 9 | 216 | 25.89% |
| AAPL261218C00270000 | 2024-05-03 9:45AM EDT | 2026-12-18 | 8.50 | 8.45 | 9.55 | 0.00 | - | 2 | 605 | 27.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00270000 | 2023-12-19 12:53PM EDT | 2024-05-17 | 73.67 | 80.90 | 82.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00270000 | 2024-05-03 12:28PM EDT | 2024-06-21 | 85.30 | 87.35 | 88.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 2024-09-20 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 2025-06-20 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 37.52% |
| AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 2025-09-19 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 2025-12-19 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00270000 | 2024-02-02 3:48PM EDT | 2026-01-16 | 83.50 | 88.55 | 92.30 | 0.00 | - | 2 | 0 | 25.65% |
| AAPL260618P00270000 | 2024-05-06 9:39AM EDT | 2026-06-18 | 86.62 | 86.00 | 88.65 | -3.43 | -3.81% | 2 | 2 | 14.94% |
