Deutsche Märkte geschlossen
DAX
18.161,15 +243,87 (+1,36%) Euro Stoxx 50
5.007,22 +68,21 (+1,38%) Dow Jones 30
38.177,18 +91,38 (+0,24%) Gold
2.343,60 +1,10 (+0,05%) EUR/USD
1,0685 -0,0048 (-0,45%) Bitcoin EUR
59.442,31 -146,04 (-0,25%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:34AM EDT. Markt geöffnet.
Strike:55.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00055000 | 2024-03-04 10:52AM EDT | 2024-05-17 | 120.96 | 114.65 | 115.40 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL240621C00055000 | 2024-03-22 3:49PM EDT | 2024-06-21 | 118.28 | 109.15 | 110.75 | 0.00 | - | 3 | 1,031 | 0.00% |
| AAPL240920C00055000 | 2024-04-23 2:19PM EDT | 2024-09-20 | 112.80 | 115.95 | 116.70 | 0.00 | - | 49 | 599 | 95.12% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 2024-11-15 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 77.64% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 2024-12-20 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 72.80% |
| AAPL250117C00055000 | 2024-04-25 10:39AM EDT | 2025-01-17 | 115.71 | 116.80 | 117.70 | 0.00 | - | 2 | 1,467 | 83.64% |
| AAPL250620C00055000 | 2024-04-08 1:09PM EDT | 2025-06-20 | 116.44 | 115.90 | 119.15 | 0.00 | - | 11 | 401 | 68.97% |
| AAPL250919C00055000 | 2024-04-18 9:46AM EDT | 2025-09-19 | 116.33 | 116.35 | 120.00 | 0.00 | - | 10 | 71 | 67.08% |
| AAPL251219C00055000 | 2024-04-18 9:46AM EDT | 2025-12-19 | 116.33 | 117.55 | 120.00 | 0.00 | - | 10 | 159 | 65.23% |
| AAPL260116C00055000 | 2024-04-12 2:37PM EDT | 2026-01-16 | 124.32 | 117.45 | 120.30 | 0.00 | - | 1 | 233 | 64.31% |
| AAPL260618C00055000 | 2024-04-19 2:44PM EDT | 2026-06-18 | 113.57 | 118.05 | 120.95 | 0.00 | - | 1 | 36 | 60.53% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00055000 | 2024-01-22 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 479 | 150.00% |
| AAPL240621P00055000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3,279 | 87.50% |
| AAPL240920P00055000 | 2024-04-23 1:24PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 398 | 62.50% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 59.38% |
| AAPL241115P00055000 | 2024-04-09 1:07PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.06 | 0.00 | - | 80 | 22 | 54.30% |
| AAPL241220P00055000 | 2024-04-24 11:32AM EDT | 2024-12-20 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 105 | 50.78% |
| AAPL250117P00055000 | 2024-04-26 10:32AM EDT | 2025-01-17 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 2 | 564 | 51.76% |
| AAPL250321P00055000 | 2024-04-26 10:43AM EDT | 2025-03-21 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 200 | 322 | 47.27% |
| AAPL250620P00055000 | 2024-04-12 2:34PM EDT | 2025-06-20 | 0.09 | 0.10 | 0.14 | 0.00 | - | 73 | 320 | 44.73% |
| AAPL250919P00055000 | 2024-04-16 2:04PM EDT | 2025-09-19 | 0.13 | 0.09 | 0.17 | 0.00 | - | 160 | 89 | 41.55% |
| AAPL251219P00055000 | 2024-04-26 10:28AM EDT | 2025-12-19 | 0.22 | 0.15 | 0.21 | +0.04 | +22.22% | 20 | 282 | 39.40% |
| AAPL260116P00055000 | 2024-04-09 11:17AM EDT | 2026-01-16 | 0.20 | 0.16 | 0.25 | 0.00 | - | 5 | 65 | 39.45% |
| AAPL260618P00055000 | 2024-03-20 12:14PM EDT | 2026-06-18 | 0.27 | 0.32 | 0.45 | 0.00 | - | 1 | 14 | 38.62% |
