Deutsche Märkte schließen in 8 Stunden 6 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
190,90-1,45 (-0,75%)
Börsenschluss: 04:00PM EDT
190,43 -0,47 (-0,25%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240524C001050002024-05-14 3:54PM EDT2024-05-2482.300.000.000.00-100.00%
AAPL240621C001050002024-05-21 11:43AM EDT2024-06-2187.580.000.000.00-100.00%
AAPL240719C001050002024-05-03 1:55PM EDT2024-07-1981.200.000.000.00-100.00%
AAPL240816C001050002024-05-02 10:03AM EDT2024-08-1667.450.000.000.00-100.00%
AAPL240920C001050002024-05-08 12:09PM EDT2024-09-2079.140.000.000.00-100.00%
AAPL241018C001050002024-05-17 10:59AM EDT2024-10-1887.300.000.000.00-100.00%
AAPL241115C001050002024-05-07 9:41AM EDT2024-11-1581.300.000.000.00-100.00%
AAPL241220C001050002024-05-09 3:50PM EDT2024-12-2082.470.000.000.00-2100.00%
AAPL250117C001050002024-05-21 3:29PM EDT2025-01-1791.010.000.000.00-1000.00%
AAPL250321C001050002024-05-21 10:51AM EDT2025-03-2191.440.000.000.00-200.00%
AAPL250620C001050002024-05-09 2:27PM EDT2025-06-2084.650.000.000.00-500.00%
AAPL250919C001050002024-04-02 12:43PM EDT2025-09-1971.8573.0078.000.00--30.00%
AAPL251219C001050002024-04-19 3:38PM EDT2025-12-1969.790.000.000.00-200.00%
AAPL260116C001050002024-05-03 9:31AM EDT2026-01-1688.330.000.000.00-100.00%
AAPL260618C001050002024-05-07 10:38AM EDT2026-06-1887.450.000.000.00-400.00%
AAPL261218C001050002024-05-13 12:41PM EDT2026-12-1893.900.000.000.00-6000.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240524P001050002024-05-21 3:19PM EDT2024-05-240.010.000.000.00-990100.00%
AAPL240531P001050002024-05-22 11:50AM EDT2024-05-310.010.000.000.00-1050.00%
AAPL240607P001050002024-05-14 9:32AM EDT2024-06-070.010.000.000.00-1050.00%
AAPL240621P001050002024-05-22 2:07PM EDT2024-06-210.010.000.000.00-55050.00%
AAPL240719P001050002024-05-16 2:38PM EDT2024-07-190.010.000.000.00-2025.00%
AAPL240816P001050002024-05-14 2:04PM EDT2024-08-160.020.000.000.00-1025.00%
AAPL240920P001050002024-05-21 3:51PM EDT2024-09-200.040.000.000.00-5025.00%
AAPL241018P001050002024-05-21 3:50PM EDT2024-10-180.070.000.000.00-10025.00%
AAPL241115P001050002024-05-16 11:17AM EDT2024-11-150.100.000.000.00-5012.50%
AAPL241220P001050002024-05-20 11:25AM EDT2024-12-200.150.000.000.00-1012.50%
AAPL250117P001050002024-05-22 10:57AM EDT2025-01-170.180.000.000.00-1012.50%
AAPL250321P001050002024-05-17 3:49PM EDT2025-03-210.280.000.000.00-30012.50%
AAPL250620P001050002024-05-17 12:06PM EDT2025-06-200.500.000.000.00-4012.50%
AAPL250919P001050002024-05-17 10:54AM EDT2025-09-190.750.000.000.00-6012.50%
AAPL251219P001050002024-05-22 12:47PM EDT2025-12-190.980.000.000.00-4012.50%
AAPL260116P001050002024-05-22 10:01AM EDT2026-01-161.040.000.000.00-1012.50%
AAPL260618P001050002024-05-21 2:51PM EDT2026-06-181.540.000.000.00-106.25%
AAPL261218P001050002024-05-21 3:23PM EDT2026-12-182.010.000.000.00-806.25%