Deutsche Märkte öffnen in 4 Stunden 18 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,98+3,10 (+1,66%)
Börsenschluss: 04:00PM EDT
189,95 -0,03 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240621C001150002024-05-23 3:42PM EDT2024-06-2172.8075.0576.000.00-11,616105.23%
AAPL240719C001150002024-05-21 12:26PM EDT2024-07-1978.1675.5576.500.00-12,53581.93%
AAPL240816C001150002024-05-20 12:17PM EDT2024-08-1677.8276.0076.850.00-11371.12%
AAPL240920C001150002024-05-22 11:34AM EDT2024-09-2079.1076.5577.400.00-8541564.17%
AAPL241018C001150002024-05-07 3:25PM EDT2024-10-1870.1177.1078.000.00-583361.49%
AAPL241115C001150002024-05-06 11:14AM EDT2024-11-1569.9377.5078.450.00-1158.66%
AAPL241220C001150002024-05-07 3:23PM EDT2024-12-2071.0578.1078.950.00-3780456.12%
AAPL250117C001150002024-05-21 3:11PM EDT2025-01-1781.7578.7079.400.00-2471,36554.90%
AAPL250321C001150002024-05-03 10:23AM EDT2025-03-2174.3279.4580.300.00-11451.68%
AAPL250620C001150002024-05-21 10:18AM EDT2025-06-2084.0080.9581.950.00-3751751.09%
AAPL250919C001150002024-05-21 10:00AM EDT2025-09-1985.0082.0583.550.00-11049.72%
AAPL251219C001150002024-05-24 3:58PM EDT2025-12-1984.3083.4585.35+7.15+9.27%632549.24%
AAPL260116C001150002024-05-06 2:52PM EDT2026-01-1676.2083.7585.500.00-316048.36%
AAPL260618C001150002024-05-21 11:57AM EDT2026-06-1888.7085.8087.650.00-316746.78%
AAPL261218C001150002024-05-21 11:57AM EDT2026-12-1890.8087.8090.650.00-24546.30%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240531P001150002024-05-09 1:04PM EDT2024-05-310.010.000.010.00-512150.00%
AAPL240607P001150002024-05-24 9:33AM EDT2024-06-070.010.000.21-0.01-50.00%1012123.83%
AAPL240614P001150002024-05-24 9:32AM EDT2024-06-140.010.000.10-0.01-50.00%10188.67%
AAPL240621P001150002024-05-24 3:02PM EDT2024-06-210.010.010.080.00-634,99274.41%
AAPL240719P001150002024-05-14 10:40AM EDT2024-07-190.020.010.040.00-254050.39%
AAPL240816P001150002024-05-22 12:25PM EDT2024-08-160.040.040.070.00-231543.46%
AAPL240920P001150002024-05-21 11:53AM EDT2024-09-200.060.060.100.00-57,05037.89%
AAPL241018P001150002024-05-16 9:30AM EDT2024-10-180.100.080.130.00-519335.21%
AAPL241115P001150002024-05-15 9:43AM EDT2024-11-150.170.150.200.00-122634.18%
AAPL241220P001150002024-05-23 1:02PM EDT2024-12-200.260.210.250.00-21,54932.20%
AAPL250117P001150002024-05-24 11:36AM EDT2025-01-170.290.260.29-0.01-3.33%35,47530.91%
AAPL250321P001150002024-05-21 10:12AM EDT2025-03-210.440.430.490.00-12,63529.92%
AAPL250620P001150002024-05-23 2:36PM EDT2025-06-200.860.740.880.00-201,96929.21%
AAPL250919P001150002024-05-23 10:22AM EDT2025-09-191.201.041.290.00-139328.50%
AAPL251219P001150002024-05-24 11:54AM EDT2025-12-191.521.251.79+0.09+6.29%185728.19%
AAPL260116P001150002024-05-24 1:59PM EDT2026-01-161.711.551.80+0.15+9.62%20042027.55%
AAPL260618P001150002024-05-20 12:06PM EDT2026-06-182.222.102.380.00-723026.38%
AAPL261218P001150002024-05-21 3:02PM EDT2026-12-182.852.683.500.00-357926.33%