Deutsche Märkte öffnen in 7 Stunden 26 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.030,11 -604,40 (-0,96%) CMC Crypto 200
1.427,10 +12,34 (+0,87%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00070000 | 2024-04-12 10:03AM EDT | 2024-05-17 | 107.92 | 96.35 | 97.85 | 0.00 | - | 5 | 6 | 150.39% |
| AAPL240621C00070000 | 2024-04-18 3:11PM EDT | 2024-06-21 | 97.60 | 96.20 | 98.15 | 0.00 | - | 1 | 846 | 101.47% |
| AAPL240920C00070000 | 2024-04-23 2:18PM EDT | 2024-09-20 | 98.10 | 96.05 | 99.00 | -2.61 | -2.59% | 7 | 255 | 72.95% |
| AAPL241115C00070000 | 2024-03-28 12:39PM EDT | 2024-11-15 | 102.92 | 97.45 | 99.55 | 0.00 | - | 4 | 4 | 75.05% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 2024-12-20 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 101.58% |
| AAPL250117C00070000 | 2024-04-18 2:53PM EDT | 2025-01-17 | 99.27 | 97.95 | 100.15 | 0.00 | - | 25 | 1,019 | 70.37% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 2025-06-20 | 104.00 | 99.05 | 102.15 | 0.00 | - | 2 | 327 | 64.72% |
| AAPL250919C00070000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 107.00 | 99.00 | 102.60 | 0.00 | - | 2 | 10 | 59.61% |
| AAPL251219C00070000 | 2024-04-01 12:05PM EDT | 2025-12-19 | 104.62 | 99.00 | 103.40 | 0.00 | - | 490 | 916 | 56.54% |
| AAPL260116C00070000 | 2024-04-17 11:59AM EDT | 2026-01-16 | 103.85 | 99.50 | 104.50 | 0.00 | - | 5 | 90 | 58.25% |
| AAPL260618C00070000 | 2024-04-16 2:32PM EDT | 2026-06-18 | 104.85 | 100.50 | 105.00 | 0.00 | - | 23 | 60 | 54.63% |
| AAPL261218C00070000 | 2024-04-23 11:25AM EDT | 2026-12-18 | 103.80 | 101.50 | 106.00 | +0.83 | +0.81% | 20 | 43 | 51.90% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00070000 | 2024-04-11 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 918 | 109.38% |
| AAPL240621P00070000 | 2024-04-22 2:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,921 | 70.31% |
| AAPL240920P00070000 | 2024-04-17 10:27AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 831 | 51.76% |
| AAPL241018P00070000 | 2024-04-19 3:38PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.07 | 0.00 | - | 1 | 189 | 49.22% |
| AAPL241115P00070000 | 2024-04-23 1:30PM EDT | 2024-11-15 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 1 | 702 | 47.17% |
| AAPL241220P00070000 | 2024-04-23 12:25PM EDT | 2024-12-20 | 0.09 | 0.05 | 0.11 | -0.02 | -18.18% | 45 | 559 | 44.73% |
| AAPL250117P00070000 | 2024-04-09 11:06AM EDT | 2025-01-17 | 0.14 | 0.10 | 0.14 | 0.00 | - | 1 | 1,226 | 43.65% |
| AAPL250321P00070000 | 2024-04-22 11:19AM EDT | 2025-03-21 | 0.16 | 0.12 | 0.18 | 0.00 | - | 1 | 98 | 40.63% |
| AAPL250620P00070000 | 2024-03-22 10:21AM EDT | 2025-06-20 | 0.31 | 0.24 | 0.32 | 0.00 | - | 2 | 980 | 39.06% |
| AAPL250919P00070000 | 2024-04-22 12:51PM EDT | 2025-09-19 | 0.37 | 0.26 | 0.37 | 0.00 | - | 1 | 10 | 36.26% |
| AAPL251219P00070000 | 2024-04-18 2:22PM EDT | 2025-12-19 | 0.48 | 0.41 | 0.50 | 0.00 | - | 1 | 788 | 35.08% |
| AAPL260116P00070000 | 2024-04-19 12:21PM EDT | 2026-01-16 | 0.56 | 0.41 | 0.53 | 0.00 | - | 3 | 47 | 34.64% |
| AAPL260618P00070000 | 2024-03-14 11:33AM EDT | 2026-06-18 | 0.70 | 0.50 | 0.74 | 0.00 | - | 1 | 2 | 32.97% |
| AAPL261218P00070000 | 2024-04-11 3:18PM EDT | 2026-12-18 | 0.80 | 0.33 | 1.58 | 0.00 | - | - | 13 | 34.60% |
