Deutsche Märkte schließen in 4 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,65+1,67 (+0,88%)
Ab 11:26AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240531C001000002024-05-28 10:18AM EDT2024-05-3191.8591.1092.40+1.60+1.77%517259.77%
AAPL240614C001000002024-05-09 2:47PM EDT2024-06-1484.7591.3092.600.00-26141.60%
AAPL240621C001000002024-05-23 1:12PM EDT2024-06-2189.1091.4592.300.00-115,650115.23%
AAPL240719C001000002024-05-08 10:04AM EDT2024-07-1983.0091.8592.800.00-118794.14%
AAPL240816C001000002024-05-24 1:43PM EDT2024-08-1691.4992.4593.150.00-28584.33%
AAPL240920C001000002024-05-22 10:18AM EDT2024-09-2094.2092.9593.550.00-11,94675.59%
AAPL241018C001000002024-05-16 10:17AM EDT2024-10-1892.3093.3094.150.00-11672.05%
AAPL241115C001000002024-05-23 12:23PM EDT2024-11-1591.8493.6594.350.00-41267.94%
AAPL241220C001000002024-05-24 11:21AM EDT2024-12-2093.0094.1094.900.00-414165.05%
AAPL250117C001000002024-05-24 3:28PM EDT2025-01-1795.8594.3595.20+2.40+2.57%15,01862.56%
AAPL250321C001000002024-05-24 1:39PM EDT2025-03-2194.2994.0096.100.00-5827056.84%
AAPL250620C001000002024-05-28 11:02AM EDT2025-06-2097.2096.0097.40+2.20+2.32%226155.87%
AAPL250919C001000002024-05-24 10:07AM EDT2025-09-1995.1697.0098.400.00-151,63553.30%
AAPL251219C001000002024-05-24 2:38PM EDT2025-12-19100.0097.70100.05+2.50+2.56%11,50751.91%
AAPL260116C001000002024-05-24 12:38PM EDT2026-01-1698.1098.45100.300.00-149551.90%
AAPL260618C001000002024-05-24 2:40PM EDT2026-06-1899.15100.15101.800.00-444951.32%
AAPL261218C001000002024-05-28 9:30AM EDT2026-12-18102.72102.00104.30+0.96+0.94%145850.38%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240531P001000002024-05-15 12:51PM EDT2024-05-310.010.000.010.00-20371193.75%
AAPL240607P001000002024-05-21 2:36PM EDT2024-06-070.010.000.010.00-16115.63%
AAPL240614P001000002024-05-17 3:25PM EDT2024-06-140.010.000.010.00-13190.63%
AAPL240621P001000002024-05-20 3:44PM EDT2024-06-210.010.000.010.00-1946,14978.13%
AAPL240719P001000002024-05-28 10:13AM EDT2024-07-190.020.010.020.00-15,49958.59%
AAPL240816P001000002024-05-24 1:58PM EDT2024-08-160.020.010.030.00-148450.39%
AAPL240920P001000002024-05-20 11:19AM EDT2024-09-200.040.020.050.00-12,54944.34%
AAPL241018P001000002024-05-23 3:14PM EDT2024-10-180.060.040.070.00-2045141.31%
AAPL241115P001000002024-05-21 3:30PM EDT2024-11-150.080.060.100.00-637639.45%
AAPL241220P001000002024-05-28 9:55AM EDT2024-12-200.100.090.10-0.01-9.09%1001,54235.94%
AAPL250117P001000002024-05-24 10:07AM EDT2025-01-170.130.110.13-0.01-7.14%1018,13034.86%
AAPL250321P001000002024-05-23 9:30AM EDT2025-03-210.230.190.240.00-184133.62%
AAPL250620P001000002024-05-22 1:45PM EDT2025-06-200.400.370.410.00-21,84731.91%
AAPL250919P001000002024-05-16 10:19AM EDT2025-09-190.620.560.630.00-19730.88%
AAPL251219P001000002024-05-24 2:43PM EDT2025-12-190.810.770.940.00-380630.51%
AAPL260116P001000002024-05-24 9:30AM EDT2026-01-160.930.850.970.00-177929.97%
AAPL260618P001000002024-05-24 1:21PM EDT2026-06-181.351.251.42+0.03+2.27%193328.93%
AAPL261218P001000002024-05-24 11:31AM EDT2026-12-181.831.702.210.00-1030028.71%