Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
182,52-1,85 (-1,00%)
Börsenschluss: 04:00PM EST
182,24 -0,28 (-0,15%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240315C000800002024-02-12 1:10PM EST2024-03-15108.65101.60103.200.00-1275191.21%
AAPL240419C000800002024-02-12 11:58AM EST2024-04-19108.88102.80103.700.00-237116.75%
AAPL240517C000800002024-02-23 9:30AM EST2024-05-17105.79103.05104.15-8.98-7.82%12102.30%
AAPL240621C000800002024-02-09 9:53AM EST2024-06-21110.01102.95104.900.00-8087990.53%
AAPL240816C000800002024-02-09 10:52AM EST2024-08-16110.63102.90104.950.00-2774.54%
AAPL240920C000800002024-02-13 9:39AM EST2024-09-20106.98103.20105.800.00-117873.36%
AAPL241220C000800002024-02-14 10:07AM EST2024-12-20106.70104.05106.150.00-175365.26%
AAPL250117C000800002024-02-22 11:40AM EST2025-01-17106.25103.50106.500.00-1045561.79%
AAPL250321C000800002024-02-15 1:42PM EST2025-03-21106.00105.15107.300.00--562.87%
AAPL250620C000800002024-02-12 1:17PM EST2025-06-20112.41105.05107.700.00-433157.25%
AAPL251219C000800002024-02-22 10:21AM EST2025-12-19108.31106.25110.150.00-1028254.77%
AAPL260116C000800002024-02-12 12:15PM EST2026-01-16113.90106.00109.700.00-131152.59%
AAPL260618C000800002024-02-15 3:09PM EST2026-06-18109.50107.00111.150.00-111450.87%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240315P000800002024-02-23 3:57PM EST2024-03-150.010.010.020.00-62,774118.75%
AAPL240419P000800002024-02-23 1:55PM EST2024-04-190.010.010.020.00-11,73571.88%
AAPL240517P000800002024-02-22 11:25AM EST2024-05-170.020.020.040.00-21,35162.50%
AAPL240621P000800002024-02-23 1:56PM EST2024-06-210.060.040.070.00-17,10955.66%
AAPL240816P000800002024-02-22 11:05AM EST2024-08-160.080.060.100.00-158849.12%
AAPL240920P000800002024-02-22 1:01PM EST2024-09-200.100.080.120.00-386245.80%
AAPL241018P000800002024-02-13 12:19PM EST2024-10-180.070.080.150.00--1544.24%
AAPL241115P000800002024-02-14 11:22AM EST2024-11-150.100.100.180.00-101042.87%
AAPL241220P000800002024-02-23 12:06PM EST2024-12-200.170.150.20-0.01-5.56%11,25840.87%
AAPL250117P000800002024-02-21 3:30PM EST2025-01-170.220.160.230.00-32,04639.84%
AAPL250321P000800002024-02-16 9:51AM EST2025-03-210.260.200.410.00-11139.75%
AAPL250620P000800002024-02-08 1:27PM EST2025-06-200.390.300.530.00-187037.33%
AAPL250919P000800002024-02-02 12:43PM EST2025-09-190.470.360.660.00-18935.55%
AAPL251219P000800002024-02-15 3:54PM EST2025-12-190.640.500.800.00-4064834.18%
AAPL260116P000800002024-02-20 9:30AM EST2026-01-160.700.560.800.00-126533.48%
AAPL260618P000800002024-02-22 1:15PM EST2026-06-181.040.581.050.00-303231.90%