Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.277,92 +192,12 (+0,50%) Gold
2.350,90 +8,40 (+0,36%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.806,46 -727,53 (-1,20%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:28PM EDT. Markt geöffnet.
Strike:110.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 59.17 | 59.45 | 59.70 | 0.00 | - | 4 | 5 | 369.53% |
| AAPL240503C00110000 | 2024-04-25 2:03PM EDT | 2024-05-03 | 59.50 | 59.35 | 60.00 | 0.00 | - | 1 | 5 | 126.56% |
| AAPL240510C00110000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 58.25 | 59.50 | 59.95 | 0.00 | - | 1 | 1 | 97.85% |
| AAPL240517C00110000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 55.70 | 59.45 | 60.10 | 0.00 | - | 6 | 298 | 84.47% |
| AAPL240621C00110000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 58.12 | 60.00 | 60.65 | 0.00 | - | 2 | 3,306 | 66.46% |
| AAPL240719C00110000 | 2024-04-09 9:31AM EDT | 2024-07-19 | 60.45 | 60.65 | 61.30 | 0.00 | - | 5 | 26 | 62.52% |
| AAPL240816C00110000 | 2024-04-26 10:42AM EDT | 2024-08-16 | 62.20 | 61.10 | 61.65 | +0.80 | +1.30% | 1 | 15 | 57.73% |
| AAPL240920C00110000 | 2024-04-24 2:06PM EDT | 2024-09-20 | 61.24 | 61.70 | 62.30 | 0.00 | - | 1 | 576 | 54.65% |
| AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 2024-10-18 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 62.37% |
| AAPL241220C00110000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 63.95 | 63.15 | 63.75 | 0.00 | - | 1 | 285 | 50.77% |
| AAPL250117C00110000 | 2024-04-23 1:22PM EDT | 2025-01-17 | 61.08 | 63.75 | 64.50 | 0.00 | - | 1 | 1,295 | 50.81% |
| AAPL250321C00110000 | 2024-04-18 2:17PM EDT | 2025-03-21 | 62.92 | 64.75 | 65.35 | 0.00 | - | 1 | 18 | 48.39% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 64.16 | 66.40 | 66.85 | 0.00 | - | 10 | 255 | 46.79% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 68.00 | 68.50 | 0.00 | - | 2 | 144 | 46.15% |
| AAPL251219C00110000 | 2024-04-26 12:59PM EDT | 2025-12-19 | 69.95 | 69.20 | 69.80 | +1.40 | +2.04% | 21 | 572 | 45.12% |
| AAPL260116C00110000 | 2024-04-24 11:41AM EDT | 2026-01-16 | 68.83 | 69.65 | 70.20 | 0.00 | - | 7 | 118 | 44.87% |
| AAPL260618C00110000 | 2024-04-24 11:49AM EDT | 2026-06-18 | 71.20 | 71.75 | 72.75 | 0.00 | - | 1 | 142 | 44.53% |
| AAPL261218C00110000 | 2024-04-22 11:39AM EDT | 2026-12-18 | 71.05 | 73.25 | 76.20 | 0.00 | - | 12 | 114 | 45.11% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 262.50% |
| AAPL240503P00110000 | 2024-04-23 2:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 168 | 93.75% |
| AAPL240510P00110000 | 2024-04-22 10:07AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 73.44% |
| AAPL240517P00110000 | 2024-04-26 12:20PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4 | 2,709 | 64.06% |
| AAPL240531P00110000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 50.39% |
| AAPL240621P00110000 | 2024-04-26 12:21PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 5,351 | 45.12% |
| AAPL240719P00110000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | 0.00 | - | 4 | 652 | 39.84% |
| AAPL240816P00110000 | 2024-04-26 9:32AM EDT | 2024-08-16 | 0.20 | 0.15 | 0.19 | -0.01 | -4.76% | 5 | 405 | 37.31% |
| AAPL240920P00110000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 0.29 | 0.20 | 0.25 | 0.00 | - | 20 | 2,379 | 33.99% |
| AAPL241018P00110000 | 2024-04-26 11:56AM EDT | 2024-10-18 | 0.31 | 0.31 | 0.34 | -0.11 | -26.19% | 63 | 709 | 32.76% |
| AAPL241115P00110000 | 2024-04-23 1:16PM EDT | 2024-11-15 | 0.56 | 0.43 | 0.50 | 0.00 | - | 1 | 747 | 32.59% |
| AAPL241220P00110000 | 2024-04-26 1:32PM EDT | 2024-12-20 | 0.60 | 0.57 | 0.63 | -0.13 | -17.81% | 2 | 1,079 | 31.45% |
| AAPL250117P00110000 | 2024-04-26 12:00PM EDT | 2025-01-17 | 0.65 | 0.65 | 0.69 | -0.07 | -9.72% | 52 | 6,733 | 30.30% |
| AAPL250321P00110000 | 2024-04-26 9:34AM EDT | 2025-03-21 | 0.99 | 0.92 | 1.03 | -0.01 | -1.00% | 1 | 380 | 29.64% |
| AAPL250620P00110000 | 2024-04-26 1:52PM EDT | 2025-06-20 | 1.46 | 1.46 | 1.50 | -0.18 | -10.98% | 80 | 1,628 | 28.63% |
| AAPL250919P00110000 | 2024-04-25 10:00AM EDT | 2025-09-19 | 1.98 | 1.91 | 1.96 | 0.00 | - | 1 | 354 | 27.78% |
| AAPL251219P00110000 | 2024-04-19 2:38PM EDT | 2025-12-19 | 3.10 | 2.43 | 2.50 | 0.00 | - | 1 | 719 | 27.36% |
| AAPL260116P00110000 | 2024-04-24 1:36PM EDT | 2026-01-16 | 2.62 | 2.57 | 2.64 | 0.00 | - | 52 | 752 | 27.17% |
| AAPL260618P00110000 | 2024-04-26 11:21AM EDT | 2026-06-18 | 3.20 | 3.30 | 3.40 | -0.10 | -3.03% | 15 | 1,450 | 26.29% |
| AAPL261218P00110000 | 2024-04-26 2:02PM EDT | 2026-12-18 | 4.15 | 4.10 | 4.95 | -1.16 | -21.85% | 2 | 400 | 26.79% |
