Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,07+1,85 (+1,08%)
Ab 11:58AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231006C001050002023-09-28 12:20PM EDT2023-10-0667.0168.0069.550.00-20250.10%
AAPL231013C001050002023-09-12 3:07PM EDT2023-10-1370.8068.2569.150.00--1158.01%
AAPL231020C001050002023-09-25 10:51AM EDT2023-10-2070.2568.1069.600.00-1812130.86%
AAPL231027C001050002023-09-13 2:41PM EDT2023-10-2770.8268.7569.150.00--1114.65%
AAPL231117C001050002023-09-28 1:18PM EDT2023-11-1766.9669.0569.600.00-1092.02%
AAPL231215C001050002023-09-27 3:11PM EDT2023-12-1567.0569.6570.200.00-1079.91%
AAPL240119C001050002023-09-27 10:25AM EDT2024-01-1968.2869.9570.750.00-61,60969.59%
AAPL240216C001050002023-08-25 3:32PM EDT2024-02-1677.2071.9573.000.00-10575.39%
AAPL240315C001050002023-09-27 12:30PM EDT2024-03-1568.0571.2071.900.00-438163.85%
AAPL240621C001050002023-09-28 11:22AM EDT2024-06-2169.8872.7073.400.00-134856.76%
AAPL240920C001050002023-09-21 11:16AM EDT2024-09-2076.1374.2075.200.00-333354.15%
AAPL241220C001050002023-09-21 11:16AM EDT2024-12-2077.6876.2576.700.00-101552.94%
AAPL250117C001050002023-09-13 2:37PM EDT2025-01-1778.0076.7577.600.00-528353.05%
AAPL250620C001050002023-08-08 11:16AM EDT2025-06-2083.6081.5582.850.00-4237156.06%
AAPL251219C001050002023-09-29 2:33PM EDT2025-12-1978.4581.0082.000.00-1049.02%
AAPL260116C001050002023-09-28 11:22AM EDT2026-01-1678.8279.8583.950.00-1051.40%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231006P001050002023-09-15 2:56PM EDT2023-10-060.010.000.010.00--522137.50%
AAPL231013P001050002023-09-29 2:24PM EDT2023-10-130.010.000.010.00-8,9049,84087.50%
AAPL231020P001050002023-10-02 11:05AM EDT2023-10-200.010.000.010.00-4068.75%
AAPL231027P001050002023-09-26 10:28AM EDT2023-10-270.040.010.020.00-16465.63%
AAPL231103P001050002023-09-29 3:53PM EDT2023-11-030.040.020.050.00-1463.28%
AAPL231110P001050002023-09-28 2:49PM EDT2023-11-100.160.040.070.00-4460.55%
AAPL231117P001050002023-09-29 3:44PM EDT2023-11-170.080.070.08-0.02-20.00%12,65958.01%
AAPL231215P001050002023-09-28 12:22PM EDT2023-12-150.160.130.140.00-462,42249.71%
AAPL240119P001050002023-10-02 10:40AM EDT2024-01-190.240.210.23-0.01-4.00%19,48244.04%
AAPL240216P001050002023-09-26 3:54PM EDT2024-02-160.450.350.370.00-1042.43%
AAPL240315P001050002023-09-29 12:25PM EDT2024-03-150.500.450.470.00-23,20140.28%
AAPL240419P001050002023-09-29 9:36AM EDT2024-04-190.660.580.610.00-1217138.40%
AAPL240621P001050002023-09-28 10:58AM EDT2024-06-211.060.890.930.00-62,16836.40%
AAPL240920P001050002023-09-22 9:41AM EDT2024-09-201.371.281.350.00-191134.06%
AAPL241220P001050002023-09-28 1:10PM EDT2024-12-201.981.811.860.00-628632.81%
AAPL250117P001050002023-09-29 1:15PM EDT2025-01-172.001.951.99-0.15-6.98%66,11232.38%
AAPL250620P001050002023-10-02 9:55AM EDT2025-06-202.752.662.80+0.30+12.24%12,30130.84%
AAPL251219P001050002023-09-26 10:29AM EDT2025-12-193.603.453.600.00-212629.23%
AAPL260116P001050002023-09-27 12:42PM EDT2026-01-163.903.453.950.00-13529.57%