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
56.472,06 -1.822,84 (-3,13%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00300000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 913 | 109.38% |
| AAPL240621C00300000 | 2024-05-07 12:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,284 | 46.88% |
| AAPL240719C00300000 | 2024-05-10 10:03AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 4,187 | 38.67% |
| AAPL240816C00300000 | 2024-05-09 10:58AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 250 | 2,057 | 33.99% |
| AAPL240920C00300000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 64 | 1,923 | 30.66% |
| AAPL241018C00300000 | 2024-05-10 3:32PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.07 | +0.03 | +100.00% | 1 | 1,765 | 28.81% |
| AAPL241115C00300000 | 2024-05-09 9:51AM EDT | 2024-11-15 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 1 | 1,004 | 26.61% |
| AAPL241220C00300000 | 2024-05-10 3:25PM EDT | 2024-12-20 | 0.07 | 0.07 | 0.12 | -0.02 | -22.22% | 11 | 1,628 | 26.03% |
| AAPL250117C00300000 | 2024-05-10 3:41PM EDT | 2025-01-17 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 2 | 55,792 | 25.00% |
| AAPL250321C00300000 | 2024-05-10 12:51PM EDT | 2025-03-21 | 0.20 | 0.17 | 0.25 | -0.04 | -16.67% | 2 | 1,885 | 24.10% |
| AAPL250620C00300000 | 2024-05-10 1:30PM EDT | 2025-06-20 | 0.46 | 0.40 | 0.54 | 0.00 | - | 10 | 6,348 | 23.79% |
| AAPL250919C00300000 | 2024-05-03 2:54PM EDT | 2025-09-19 | 1.05 | 0.82 | 0.98 | 0.00 | - | 6 | 324 | 23.83% |
| AAPL251219C00300000 | 2024-05-10 12:05PM EDT | 2025-12-19 | 1.45 | 1.46 | 1.53 | -0.07 | -4.61% | 2 | 5,958 | 23.89% |
| AAPL260116C00300000 | 2024-05-10 2:27PM EDT | 2026-01-16 | 1.66 | 1.65 | 1.75 | -0.18 | -9.78% | 34 | 16,552 | 24.01% |
| AAPL260618C00300000 | 2024-05-10 3:47PM EDT | 2026-06-18 | 3.25 | 3.00 | 3.35 | -0.10 | -2.99% | 5 | 673 | 24.99% |
| AAPL261218C00300000 | 2024-05-10 2:23PM EDT | 2026-12-18 | 5.35 | 4.45 | 6.05 | 0.00 | - | 8 | 266 | 26.45% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00300000 | 2024-04-02 3:31PM EDT | 2024-05-17 | 131.05 | 124.70 | 128.90 | 0.00 | - | - | 0 | 361.82% |
| AAPL240621P00300000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 116.92 | 116.50 | 117.40 | -13.94 | -10.65% | 1 | 1 | 71.97% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 129.38 | 129.45 | 130.65 | 0.00 | - | 2 | 0 | 92.27% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 2024-12-20 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 2025-01-17 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 77.27% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 2025-06-20 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 50.49% |
| AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 2026-01-16 | 125.95 | 129.35 | 131.80 | 0.00 | - | 3 | 0 | 45.10% |
| AAPL260618P00300000 | 2024-03-12 10:38AM EDT | 2026-06-18 | 127.27 | 129.15 | 132.35 | 0.00 | - | 1 | 0 | 40.98% |
| AAPL261218P00300000 | 2024-05-09 10:48AM EDT | 2026-12-18 | 116.82 | 115.10 | 118.85 | 0.00 | - | 1 | 1 | 19.83% |
