Deutsche Märkte öffnen in 7 Stunden 47 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.890,92 -2.060,46 (-3,33%) CMC Crypto 200
1.383,96 -40,14 (-2,82%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00085000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 83.00 | 83.70 | 85.40 | +2.77 | +3.45% | 2 | 148 | 143.85% |
| AAPL240621C00085000 | 2024-04-23 1:13PM EDT | 2024-06-21 | 81.80 | 84.05 | 85.30 | 0.00 | - | 1 | 1,002 | 95.21% |
| AAPL240719C00085000 | 2024-03-25 9:30AM EDT | 2024-07-19 | 87.10 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| AAPL240816C00085000 | 2024-04-10 2:23PM EDT | 2024-08-16 | 84.37 | 84.75 | 85.75 | 0.00 | - | 30 | 31 | 77.22% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 2024-09-20 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 93.79% |
| AAPL241018C00085000 | 2024-02-27 4:30PM EDT | 2024-10-18 | 100.16 | 86.90 | 90.70 | 0.00 | - | 1 | 0 | 88.32% |
| AAPL241220C00085000 | 2024-04-10 1:06PM EDT | 2024-12-20 | 85.80 | 85.15 | 88.20 | 0.00 | - | 1 | 217 | 64.03% |
| AAPL250117C00085000 | 2024-04-19 9:48AM EDT | 2025-01-17 | 83.30 | 86.50 | 87.80 | 0.00 | - | 1 | 371 | 63.35% |
| AAPL250321C00085000 | 2024-04-15 10:47AM EDT | 2025-03-21 | 93.66 | 86.05 | 88.90 | 0.00 | - | 2 | 235 | 58.64% |
| AAPL250620C00085000 | 2024-04-22 3:15PM EDT | 2025-06-20 | 86.47 | 87.90 | 89.35 | 0.00 | - | 12 | 594 | 56.60% |
| AAPL250919C00085000 | 2024-04-19 12:14PM EDT | 2025-09-19 | 85.05 | 88.40 | 90.35 | 0.00 | - | 1 | 3 | 53.89% |
| AAPL251219C00085000 | 2024-04-23 9:58AM EDT | 2025-12-19 | 87.35 | 89.50 | 91.15 | 0.00 | - | 1 | 309 | 52.48% |
| AAPL260116C00085000 | 2024-04-24 10:07AM EDT | 2026-01-16 | 90.00 | 89.70 | 91.55 | -9.75 | -9.77% | 1 | 162 | 52.14% |
| AAPL260618C00085000 | 2024-04-19 11:34AM EDT | 2026-06-18 | 88.55 | 91.10 | 92.95 | 0.00 | - | 1 | 84 | 50.18% |
| AAPL261218C00085000 | 2024-04-24 10:08AM EDT | 2026-12-18 | 92.75 | 91.70 | 95.65 | -0.13 | -0.14% | 1 | 2 | 52.52% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00085000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 39 | 100.00% |
| AAPL240621P00085000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | 0.00 | - | 30 | 1,632 | 64.06% |
| AAPL240719P00085000 | 2024-04-24 2:40PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 22 | 253 | 50.00% |
| AAPL240816P00085000 | 2024-04-24 12:17PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1 | 39 | 48.44% |
| AAPL240920P00085000 | 2024-04-24 2:46PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 20 | 798 | 43.95% |
| AAPL241018P00085000 | 2024-04-19 3:40PM EDT | 2024-10-18 | 0.13 | 0.06 | 0.12 | 0.00 | - | 20 | 125 | 42.38% |
| AAPL241115P00085000 | 2024-04-23 1:31PM EDT | 2024-11-15 | 0.13 | 0.11 | 0.15 | 0.00 | - | 1 | 70 | 40.53% |
| AAPL241220P00085000 | 2024-04-24 10:28AM EDT | 2024-12-20 | 0.18 | 0.16 | 0.20 | -0.01 | -5.26% | 80 | 899 | 38.97% |
| AAPL250117P00085000 | 2024-04-23 1:29PM EDT | 2025-01-17 | 0.26 | 0.18 | 0.24 | 0.00 | - | 3 | 2,592 | 37.89% |
| AAPL250321P00085000 | 2024-04-11 9:57AM EDT | 2025-03-21 | 0.30 | 0.25 | 0.32 | 0.00 | - | 40 | 37 | 35.60% |
| AAPL250620P00085000 | 2024-04-23 11:21AM EDT | 2025-06-20 | 0.52 | 0.42 | 0.50 | 0.00 | - | 1 | 2,253 | 33.94% |
| AAPL250919P00085000 | 2024-04-01 11:25AM EDT | 2025-09-19 | 0.70 | 0.55 | 0.69 | 0.00 | - | 1 | 231 | 32.59% |
| AAPL251219P00085000 | 2024-04-17 9:31AM EDT | 2025-12-19 | 0.92 | 0.79 | 0.94 | 0.00 | - | 1 | 1,293 | 31.87% |
| AAPL260116P00085000 | 2024-04-23 2:06PM EDT | 2026-01-16 | 1.03 | 0.85 | 0.99 | 0.00 | - | 1 | 518 | 31.48% |
| AAPL260618P00085000 | 2024-04-17 12:46PM EDT | 2026-06-18 | 1.45 | 1.20 | 1.39 | 0.00 | - | 1 | 833 | 30.35% |
| AAPL261218P00085000 | 2024-04-15 12:58PM EDT | 2026-12-18 | 1.26 | 1.00 | 2.46 | 0.00 | - | 1 | 1 | 31.32% |
