Deutsche Märkte schließen in 3 Stunden 29 Minuten
DAX
18.174,91 +173,31 (+0,96%) Euro Stoxx 50
4.962,69 +41,21 (+0,84%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.327,30 +18,70 (+0,81%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
59.603,60 +320,80 (+0,54%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:280.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00280000 | 2024-03-01 1:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 692 | 79.69% |
| AAPL240621C00280000 | 2024-05-03 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,078 | 25.00% |
| AAPL240719C00280000 | 2024-05-03 9:37AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 702 | 25.00% |
| AAPL240816C00280000 | 2024-05-01 2:57PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 1,917 | 12.50% |
| AAPL240920C00280000 | 2024-05-03 3:09PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 1,902 | 12.50% |
| AAPL241018C00280000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 1,205 | 12.50% |
| AAPL241115C00280000 | 2024-05-03 2:25PM EDT | 2024-11-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 435 | 12.50% |
| AAPL241220C00280000 | 2024-05-03 3:40PM EDT | 2024-12-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 200 | 1,540 | 12.50% |
| AAPL250117C00280000 | 2024-05-03 11:55AM EDT | 2025-01-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 10,800 | 12.50% |
| AAPL250321C00280000 | 2024-05-03 1:56PM EDT | 2025-03-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 632 | 703 | 12.50% |
| AAPL250620C00280000 | 2024-05-03 2:21PM EDT | 2025-06-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 36 | 6,089 | 6.25% |
| AAPL250919C00280000 | 2024-05-03 12:04PM EDT | 2025-09-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 6.25% |
| AAPL251219C00280000 | 2024-05-03 3:49PM EDT | 2025-12-19 | 2.79 | 0.00 | 0.00 | 0.00 | - | 12 | 1,576 | 6.25% |
| AAPL260116C00280000 | 2024-05-03 1:32PM EDT | 2026-01-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 28 | 266 | 6.25% |
| AAPL260618C00280000 | 2024-04-30 1:56PM EDT | 2026-06-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 6.25% |
| AAPL261218C00280000 | 2024-05-03 2:00PM EDT | 2026-12-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 338 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00280000 | 2024-05-03 11:59AM EDT | 2024-05-17 | 95.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 246.55% |
| AAPL240719P00280000 | 2024-03-07 11:18AM EDT | 2024-07-19 | 110.57 | 109.85 | 110.95 | 0.00 | - | - | 0 | 115.50% |
| AAPL240920P00280000 | 2023-09-06 1:45PM EDT | 2024-09-20 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 61.60% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 2025-01-17 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 62.51% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 2025-06-20 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 39.11% |
| AAPL250919P00280000 | 2023-12-14 3:03PM EDT | 2025-09-19 | 82.83 | 92.30 | 95.90 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00280000 | 2024-05-03 9:39AM EDT | 2025-12-19 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL260116P00280000 | 2023-12-26 2:30PM EDT | 2026-01-16 | 87.17 | 85.80 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 2026-06-18 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 34.85% |
| AAPL261218P00280000 | 2024-04-15 2:08PM EDT | 2026-12-18 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
