Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.110,84 -1.124,29 (-1,87%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00105000 | 2024-04-16 10:47AM EDT | 2024-05-03 | 65.25 | 63.65 | 65.20 | 0.00 | - | - | 5 | 154.30% |
| AAPL240517C00105000 | 2024-04-10 9:45AM EDT | 2024-05-17 | 63.50 | 63.90 | 65.20 | 0.00 | - | 26 | 59 | 98.44% |
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 64.36 | 63.90 | 65.15 | 0.00 | - | 1 | 1 | 83.89% |
| AAPL240621C00105000 | 2024-04-24 12:04PM EDT | 2024-06-21 | 65.00 | 63.95 | 65.60 | 0.00 | - | 1 | 324 | 67.04% |
| AAPL240719C00105000 | 2024-04-04 2:10PM EDT | 2024-07-19 | 66.79 | 64.40 | 66.00 | 0.00 | - | 1 | 1 | 61.96% |
| AAPL240816C00105000 | 2024-04-26 10:39AM EDT | 2024-08-16 | 67.31 | 64.50 | 66.50 | +3.86 | +6.08% | 1 | 9 | 57.10% |
| AAPL240920C00105000 | 2024-04-22 10:57AM EDT | 2024-09-20 | 62.45 | 65.95 | 66.85 | 0.00 | - | 3 | 724 | 57.13% |
| AAPL241018C00105000 | 2024-03-28 10:08AM EDT | 2024-10-18 | 69.50 | 66.40 | 67.40 | 0.00 | - | 1 | 1 | 55.49% |
| AAPL241115C00105000 | 2024-04-26 10:04AM EDT | 2024-11-15 | 68.46 | 66.65 | 67.85 | -2.27 | -3.21% | 1 | 3 | 53.42% |
| AAPL241220C00105000 | 2024-04-23 12:36PM EDT | 2024-12-20 | 65.20 | 67.30 | 68.35 | 0.00 | - | 4 | 96 | 52.03% |
| AAPL250117C00105000 | 2024-04-25 1:38PM EDT | 2025-01-17 | 68.20 | 67.75 | 68.95 | 0.00 | - | 5 | 770 | 51.41% |
| AAPL250321C00105000 | 2024-04-02 12:14PM EDT | 2025-03-21 | 69.00 | 68.80 | 69.85 | 0.00 | - | 10 | 168 | 51.42% |
| AAPL250620C00105000 | 2024-04-23 11:09AM EDT | 2025-06-20 | 68.35 | 70.10 | 71.35 | 0.00 | - | 1 | 380 | 49.71% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 71.45 | 72.85 | 0.00 | - | - | 3 | 48.66% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 72.95 | 74.10 | 0.00 | - | 2 | 175 | 47.47% |
| AAPL260116C00105000 | 2024-04-24 9:48AM EDT | 2026-01-16 | 75.65 | 73.30 | 74.50 | +3.55 | +4.92% | 2 | 180 | 47.22% |
| AAPL260618C00105000 | 2024-04-19 2:20PM EDT | 2026-06-18 | 72.60 | 75.25 | 76.65 | 0.00 | - | 3 | 122 | 46.17% |
| AAPL261218C00105000 | 2024-04-16 2:47PM EDT | 2026-12-18 | 78.40 | 76.45 | 79.35 | 0.00 | - | 32 | 33 | 45.73% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00105000 | 2024-04-23 2:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 117.19% |
| AAPL240517P00105000 | 2024-04-12 3:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 592 | 70.31% |
| AAPL240621P00105000 | 2024-04-24 12:18PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1,581 | 3,132 | 49.81% |
| AAPL240719P00105000 | 2024-04-24 3:44PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1,510 | 1,526 | 42.68% |
| AAPL240816P00105000 | 2024-04-26 11:41AM EDT | 2024-08-16 | 0.13 | 0.11 | 0.17 | -0.03 | -18.75% | 4 | 76 | 40.23% |
| AAPL240920P00105000 | 2024-04-24 12:38PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.21 | 0.00 | - | 100 | 1,722 | 36.23% |
| AAPL241018P00105000 | 2024-04-26 11:21AM EDT | 2024-10-18 | 0.23 | 0.22 | 0.28 | -0.04 | -14.81% | 7 | 126 | 34.72% |
| AAPL241115P00105000 | 2024-04-25 12:05PM EDT | 2024-11-15 | 0.38 | 0.33 | 0.39 | 0.00 | - | 48 | 73 | 34.03% |
| AAPL241220P00105000 | 2024-04-26 12:59PM EDT | 2024-12-20 | 0.45 | 0.44 | 0.49 | -0.05 | -10.00% | 4 | 488 | 32.74% |
| AAPL250117P00105000 | 2024-04-26 12:44PM EDT | 2025-01-17 | 0.49 | 0.49 | 0.55 | -0.07 | -12.50% | 159 | 20,612 | 31.62% |
| AAPL250321P00105000 | 2024-04-26 11:01AM EDT | 2025-03-21 | 0.71 | 0.72 | 0.81 | -0.10 | -12.35% | 2 | 127 | 30.65% |
| AAPL250620P00105000 | 2024-04-19 12:42PM EDT | 2025-06-20 | 1.61 | 1.13 | 1.23 | 0.00 | - | 161 | 2,222 | 29.68% |
| AAPL250919P00105000 | 2024-04-22 9:41AM EDT | 2025-09-19 | 1.93 | 1.54 | 1.63 | 0.00 | - | 50 | 637 | 28.75% |
| AAPL251219P00105000 | 2024-04-24 10:24AM EDT | 2025-12-19 | 2.20 | 2.01 | 2.09 | 0.00 | - | 56 | 169 | 28.22% |
| AAPL260116P00105000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 2.58 | 2.04 | 2.20 | 0.00 | - | 16 | 354 | 27.96% |
| AAPL260618P00105000 | 2024-04-26 11:21AM EDT | 2026-06-18 | 2.65 | 2.78 | 2.90 | +0.06 | +2.32% | 7 | 1,508 | 27.09% |
| AAPL261218P00105000 | 2024-04-26 10:26AM EDT | 2026-12-18 | 3.40 | 3.05 | 3.65 | -0.10 | -2.86% | 1 | 108 | 26.13% |
