Deutsche Märkte schließen in 7 Stunden 45 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
174,17 +0,45 (+0,26%)
Vorbörslich: 04:44AM EDT
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001100002024-03-15 3:36PM EDT2024-03-2262.110.000.000.00-300.00%
AAPL240328C001100002024-02-28 2:06PM EDT2024-03-2870.820.000.000.00-100.00%
AAPL240419C001100002024-03-18 3:52PM EDT2024-04-1965.220.000.00+1.98+3.13%500.00%
AAPL240517C001100002024-03-18 9:43AM EDT2024-05-1767.300.000.00+3.75+5.90%100.00%
AAPL240621C001100002024-03-18 10:00AM EDT2024-06-2167.850.000.00+6.55+10.69%100.00%
AAPL240719C001100002024-03-12 11:12AM EDT2024-07-1965.000.000.000.00-100.00%
AAPL240816C001100002024-03-18 3:01PM EDT2024-08-1667.680.000.00+4.75+7.55%100.00%
AAPL240920C001100002024-03-14 12:06PM EDT2024-09-2066.000.000.000.00-100.00%
AAPL241018C001100002024-02-08 11:32AM EDT2024-10-1881.0063.8065.100.00--1740.87%
AAPL241220C001100002024-03-15 11:37AM EDT2024-12-2065.650.000.000.00-100.00%
AAPL250117C001100002024-03-12 12:39PM EDT2025-01-1767.4768.3069.100.00-31,29750.65%
AAPL250321C001100002024-03-13 9:48AM EDT2025-03-2167.850.000.000.00-100.00%
AAPL250620C001100002024-03-05 4:32PM EDT2025-06-2067.550.000.000.00-300.00%
AAPL250919C001100002024-03-18 10:08AM EDT2025-09-1975.180.000.00+2.80+3.87%100.00%
AAPL251219C001100002024-03-05 10:57AM EDT2025-12-1970.680.000.000.00-200.00%
AAPL260116C001100002024-03-18 11:56AM EDT2026-01-1676.000.000.00+3.15+4.32%1400.00%
AAPL260618C001100002024-03-08 11:17AM EDT2026-06-1873.000.000.000.00-100.00%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001100002024-03-08 11:19AM EDT2024-03-220.010.000.000.00-2050.00%
AAPL240328P001100002024-03-14 11:09AM EDT2024-03-280.010.000.000.00-100050.00%
AAPL240405P001100002024-03-06 11:13AM EDT2024-04-050.010.000.000.00-250050.00%
AAPL240412P001100002024-03-14 9:58AM EDT2024-04-120.010.000.000.00-7025.00%
AAPL240419P001100002024-03-15 1:04PM EDT2024-04-190.030.000.000.00-1025.00%
AAPL240517P001100002024-03-18 1:31PM EDT2024-05-170.060.000.00-0.03-33.33%1025.00%
AAPL240621P001100002024-03-18 10:26AM EDT2024-06-210.130.000.00-0.01-7.14%1025.00%
AAPL240719P001100002024-03-18 10:59AM EDT2024-07-190.150.000.00-0.05-25.00%1012.50%
AAPL240816P001100002024-03-06 10:31AM EDT2024-08-160.390.000.000.00-1012.50%
AAPL240920P001100002024-03-18 1:51PM EDT2024-09-200.320.000.00-0.07-17.95%52012.50%
AAPL241018P001100002024-03-18 1:29PM EDT2024-10-180.400.000.00-0.03-6.98%1012.50%
AAPL241115P001100002024-03-18 2:35PM EDT2024-11-150.530.000.00-0.02-3.64%51012.50%
AAPL241220P001100002024-03-18 10:05AM EDT2024-12-200.630.000.00-0.21-25.00%5012.50%
AAPL250117P001100002024-03-18 9:32AM EDT2025-01-170.750.000.00-0.09-10.71%1012.50%
AAPL250321P001100002024-03-14 9:30AM EDT2025-03-211.100.000.000.00-1012.50%
AAPL250620P001100002024-03-15 10:48AM EDT2025-06-201.660.000.000.00-206.25%
AAPL250919P001100002024-03-11 3:27PM EDT2025-09-192.050.000.000.00-206.25%
AAPL251219P001100002024-03-14 11:14AM EDT2025-12-192.380.000.000.00-2106.25%
AAPL260116P001100002024-03-18 2:31PM EDT2026-01-162.450.000.00-0.15-5.77%206.25%
AAPL260618P001100002024-03-18 1:28PM EDT2026-06-183.200.000.00-0.48-13.04%406.25%