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
56.524,44 +8,14 (+0,01%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00310000 | 2024-05-08 1:12PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 113 | 2,239 | 50.00% |
| AAPL240816C00310000 | 2024-04-24 10:01AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,086 | 36.13% |
| AAPL240920C00310000 | 2024-05-10 11:48AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 7,791 | 30.86% |
| AAPL241018C00310000 | 2024-05-03 1:51PM EDT | 2024-10-18 | 0.04 | 0.01 | 0.06 | 0.00 | - | 50 | 969 | 30.08% |
| AAPL241115C00310000 | 2024-05-07 1:55PM EDT | 2024-11-15 | 0.05 | 0.03 | 0.08 | 0.00 | - | 190 | 277 | 28.61% |
| AAPL241220C00310000 | 2024-05-10 12:06PM EDT | 2024-12-20 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 702 | 3,895 | 26.95% |
| AAPL250117C00310000 | 2024-05-10 11:02AM EDT | 2025-01-17 | 0.12 | 0.08 | 0.12 | -0.01 | -7.69% | 5 | 16,860 | 25.93% |
| AAPL250321C00310000 | 2024-05-10 3:13PM EDT | 2025-03-21 | 0.15 | 0.14 | 0.20 | 0.00 | - | 150 | 349 | 24.71% |
| AAPL250620C00310000 | 2024-05-10 3:36PM EDT | 2025-06-20 | 0.38 | 0.32 | 0.41 | -0.05 | -11.63% | 111 | 3,295 | 24.05% |
| AAPL250919C00310000 | 2024-05-10 3:49PM EDT | 2025-09-19 | 0.67 | 0.59 | 0.77 | -0.02 | -2.90% | 1 | 394 | 24.02% |
| AAPL251219C00310000 | 2024-05-09 2:03PM EDT | 2025-12-19 | 1.16 | 1.17 | 1.22 | -0.10 | -7.94% | 7 | 4,911 | 24.00% |
| AAPL260116C00310000 | 2024-05-10 3:02PM EDT | 2026-01-16 | 1.30 | 1.28 | 1.40 | -0.12 | -8.45% | 18 | 3,243 | 24.08% |
| AAPL260618C00310000 | 2024-05-10 3:53PM EDT | 2026-06-18 | 2.57 | 2.56 | 2.63 | -0.18 | -6.55% | 75 | 4,171 | 24.66% |
| AAPL261218C00310000 | 2024-05-03 10:25AM EDT | 2026-12-18 | 4.99 | 3.65 | 5.25 | 0.00 | - | 6 | 47 | 26.46% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00310000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 126.94 | 126.50 | 127.40 | -13.94 | -9.89% | 1 | 0 | 76.76% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 95.94% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 2024-12-20 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 68.91% |
| AAPL250117P00310000 | 2024-05-03 9:36AM EDT | 2025-01-17 | 125.41 | 125.70 | 127.50 | 0.00 | - | 50 | 0 | 32.15% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 2025-06-20 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 62.68% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 2025-12-19 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00310000 | 2024-02-09 12:53PM EDT | 2026-01-16 | 120.21 | 137.15 | 140.90 | 0.00 | - | 10 | 0 | 45.54% |
| AAPL260618P00310000 | 2024-03-22 10:00AM EDT | 2026-06-18 | 138.74 | 143.15 | 146.90 | 0.00 | - | 1 | 0 | 47.22% |
