Deutsche Märkte schließen in 2 Minuten
DAX
17.758,34 -79,06 (-0,44%) Euro Stoxx 50
4.923,21 -13,36 (-0,27%) Dow Jones 30
37.943,42 +168,04 (+0,44%) Gold
2.410,30 +12,30 (+0,51%) EUR/USD
1,0668 +0,0022 (+0,20%) Bitcoin EUR
60.487,70 +756,58 (+1,27%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:28AM EDT. Markt geöffnet.
Strike:115.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00115000 | 2024-04-03 2:02PM EDT | 2024-04-19 | 55.45 | 50.20 | 50.60 | 0.00 | - | 5 | 372 | 389.45% |
| AAPL240517C00115000 | 2024-04-03 2:02PM EDT | 2024-05-17 | 51.40 | 50.55 | 50.95 | -4.50 | -8.05% | 1 | 14 | 81.40% |
| AAPL240621C00115000 | 2024-04-17 10:31AM EDT | 2024-06-21 | 56.47 | 51.05 | 51.90 | 0.00 | - | 1 | 1,620 | 63.92% |
| AAPL240719C00115000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 55.06 | 51.70 | 52.45 | 0.00 | - | 1 | 2,585 | 58.33% |
| AAPL240816C00115000 | 2024-04-15 2:05PM EDT | 2024-08-16 | 60.60 | 52.35 | 52.75 | 0.00 | - | 3 | 3 | 54.19% |
| AAPL240920C00115000 | 2024-04-11 3:59PM EDT | 2024-09-20 | 62.80 | 52.95 | 53.55 | 0.00 | - | 1 | 406 | 51.38% |
| AAPL241018C00115000 | 2024-02-07 4:55PM EDT | 2024-10-18 | 78.02 | 59.10 | 60.55 | 0.00 | - | - | 58 | 72.44% |
| AAPL241115C00115000 | 2024-04-15 1:27PM EDT | 2024-11-15 | 64.00 | 54.20 | 54.80 | 0.00 | - | 1 | 1 | 50.29% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 60.78% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 2025-01-17 | 60.30 | 55.35 | 55.90 | 0.00 | - | 10 | 1,126 | 47.69% |
| AAPL250321C00115000 | 2024-04-10 11:09AM EDT | 2025-03-21 | 59.25 | 56.70 | 57.15 | 0.00 | - | 4 | 11 | 46.45% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 2025-06-20 | 67.85 | 58.35 | 59.00 | 0.00 | - | 43 | 529 | 45.51% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 2025-09-19 | 63.30 | 60.10 | 60.45 | 0.00 | - | 1 | 3 | 44.26% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 2025-12-19 | 66.15 | 61.60 | 62.35 | 0.00 | - | 1 | 326 | 44.27% |
| AAPL260116C00115000 | 2024-04-17 10:38AM EDT | 2026-01-16 | 66.65 | 62.15 | 62.65 | 0.00 | - | 1 | 156 | 43.81% |
| AAPL260618C00115000 | 2024-04-11 2:31PM EDT | 2026-06-18 | 72.80 | 64.50 | 65.20 | 0.00 | - | 8 | 163 | 43.28% |
| AAPL261218C00115000 | 2024-04-16 9:44AM EDT | 2026-12-18 | 68.50 | 66.25 | 68.75 | -6.00 | -8.05% | 1 | 37 | 43.83% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00115000 | 2024-04-16 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,010 | 225.00% |
| AAPL240426P00115000 | 2024-04-18 1:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 106 | 79.69% |
| AAPL240503P00115000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 122 | 66.41% |
| AAPL240510P00115000 | 2024-04-11 1:51PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 32 | 55.86% |
| AAPL240517P00115000 | 2024-04-18 1:03PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 55 | 417 | 51.95% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.11 | 0.00 | - | - | 1 | 52.25% |
| AAPL240621P00115000 | 2024-04-19 10:27AM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 120 | 5,112 | 40.92% |
| AAPL240719P00115000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 0.22 | 0.22 | 0.25 | 0.00 | - | 2 | 315 | 36.96% |
| AAPL240816P00115000 | 2024-04-19 10:56AM EDT | 2024-08-16 | 0.38 | 0.38 | 0.40 | +0.15 | +65.22% | 8 | 248 | 35.08% |
| AAPL240920P00115000 | 2024-04-18 12:47PM EDT | 2024-09-20 | 0.48 | 0.48 | 0.54 | 0.00 | - | 50 | 7,004 | 32.67% |
| AAPL241018P00115000 | 2024-04-17 9:40AM EDT | 2024-10-18 | 0.55 | 0.66 | 0.71 | 0.00 | - | 4 | 91 | 31.78% |
| AAPL241115P00115000 | 2024-04-18 3:59PM EDT | 2024-11-15 | 0.89 | 0.89 | 0.95 | 0.00 | - | 1 | 119 | 31.52% |
| AAPL241220P00115000 | 2024-04-19 10:47AM EDT | 2024-12-20 | 1.15 | 1.12 | 1.16 | +0.06 | +5.50% | 1 | 1,753 | 30.58% |
| AAPL250117P00115000 | 2024-04-19 10:05AM EDT | 2025-01-17 | 1.29 | 1.28 | 1.30 | +0.05 | +4.03% | 243 | 5,363 | 29.79% |
| AAPL250321P00115000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 1.70 | 1.68 | 1.72 | +0.19 | +12.58% | 1 | 2,563 | 28.85% |
| AAPL250620P00115000 | 2024-04-19 10:24AM EDT | 2025-06-20 | 2.36 | 2.25 | 2.38 | +0.10 | +4.42% | 1 | 1,948 | 28.03% |
| AAPL250919P00115000 | 2024-04-19 10:00AM EDT | 2025-09-19 | 2.98 | 2.93 | 3.05 | +0.15 | +5.30% | 1 | 388 | 27.45% |
| AAPL251219P00115000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 3.50 | 3.55 | 3.65 | 0.00 | - | 1 | 837 | 26.84% |
| AAPL260116P00115000 | 2024-04-18 3:49PM EDT | 2026-01-16 | 3.80 | 3.75 | 3.80 | +0.15 | +4.11% | 1 | 442 | 26.61% |
| AAPL260618P00115000 | 2024-04-18 3:35PM EDT | 2026-06-18 | 4.56 | 4.65 | 4.75 | 0.00 | - | 1 | 202 | 25.84% |
| AAPL261218P00115000 | 2024-04-08 3:31PM EDT | 2026-12-18 | 5.15 | 3.65 | 6.20 | 0.00 | - | 11 | 565 | 25.76% |
