Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.544,33 -1.983,08 (-3,39%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00120000 | 2024-05-09 1:44PM EDT | 2024-05-10 | 64.60 | 62.50 | 63.60 | 0.00 | - | 14 | 0 | 50.00% |
| AAPL240517C00120000 | 2024-05-09 3:09PM EDT | 2024-05-17 | 64.33 | 62.75 | 63.55 | 0.00 | - | 35 | 27 | 124.22% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 62.85 | 63.85 | 0.00 | - | 1 | 1 | 106.25% |
| AAPL240531C00120000 | 2024-05-07 12:18PM EDT | 2024-05-31 | 61.75 | 63.00 | 63.75 | 0.00 | - | 2 | 3 | 88.87% |
| AAPL240614C00120000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 67.35 | 63.15 | 64.05 | 0.00 | - | 1 | 0 | 76.17% |
| AAPL240621C00120000 | 2024-05-09 2:49PM EDT | 2024-06-21 | 65.18 | 63.40 | 64.25 | 0.00 | - | 10 | 6,011 | 74.46% |
| AAPL240719C00120000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 67.65 | 63.45 | 64.80 | 0.00 | - | 1 | 30 | 62.09% |
| AAPL240816C00120000 | 2024-05-09 2:23PM EDT | 2024-08-16 | 65.72 | 63.90 | 65.65 | 0.00 | - | 36 | 62 | 58.74% |
| AAPL240920C00120000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 66.30 | 64.60 | 66.15 | 0.00 | - | 44 | 681 | 54.58% |
| AAPL241018C00120000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 67.11 | 64.95 | 66.95 | 0.00 | - | 1 | 115 | 52.82% |
| AAPL241115C00120000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 68.76 | 66.10 | 66.90 | 0.00 | - | 58 | 8 | 51.37% |
| AAPL241220C00120000 | 2024-05-09 2:23PM EDT | 2024-12-20 | 67.90 | 66.50 | 67.50 | 0.00 | - | 44 | 294 | 51.19% |
| AAPL250117C00120000 | 2024-05-09 12:23PM EDT | 2025-01-17 | 68.06 | 67.10 | 68.10 | 0.00 | - | 3 | 5,285 | 50.39% |
| AAPL250321C00120000 | 2024-05-09 3:43PM EDT | 2025-03-21 | 70.01 | 68.20 | 69.15 | 0.00 | - | 2 | 89 | 48.22% |
| AAPL250620C00120000 | 2024-05-09 9:54AM EDT | 2025-06-20 | 70.10 | 69.65 | 70.90 | -0.66 | -0.93% | 2 | 1,165 | 46.79% |
| AAPL250919C00120000 | 2024-05-06 1:09PM EDT | 2025-09-19 | 70.00 | 71.45 | 72.15 | 0.00 | - | 1 | 83 | 44.93% |
| AAPL251219C00120000 | 2024-05-10 9:30AM EDT | 2025-12-19 | 75.23 | 72.80 | 73.85 | +2.99 | +4.14% | 5 | 591 | 44.48% |
| AAPL260116C00120000 | 2024-05-09 2:50PM EDT | 2026-01-16 | 75.00 | 73.40 | 74.50 | 0.00 | - | 1 | 373 | 44.62% |
| AAPL260618C00120000 | 2024-05-10 2:08PM EDT | 2026-06-18 | 75.97 | 75.40 | 76.75 | +0.74 | +0.98% | 2 | 521 | 43.44% |
| AAPL261218C00120000 | 2024-05-10 2:18PM EDT | 2026-12-18 | 78.65 | 77.00 | 80.40 | +1.20 | +1.55% | 2 | 158 | 43.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 122 | 262.50% |
| AAPL240517P00120000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 9,913 | 90.63% |
| AAPL240524P00120000 | 2024-05-10 1:46PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 898 | 103.52% |
| AAPL240531P00120000 | 2024-05-03 11:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.33 | 0.00 | - | 5 | 979 | 80.08% |
| AAPL240614P00120000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 1 | 50.00% |
| AAPL240621P00120000 | 2024-05-09 11:59AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 11,174 | 46.48% |
| AAPL240719P00120000 | 2024-05-10 12:09PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 61 | 1,514 | 38.28% |
| AAPL240816P00120000 | 2024-05-10 2:17PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 608 | 36.13% |
| AAPL240920P00120000 | 2024-05-09 1:09PM EDT | 2024-09-20 | 0.14 | 0.14 | 0.16 | 0.00 | - | 4 | 14,525 | 32.32% |
| AAPL241018P00120000 | 2024-05-09 1:19PM EDT | 2024-10-18 | 0.22 | 0.18 | 0.24 | 0.00 | - | 8 | 362 | 31.20% |
| AAPL241115P00120000 | 2024-05-09 10:57AM EDT | 2024-11-15 | 0.33 | 0.30 | 0.35 | 0.00 | - | 10 | 655 | 30.62% |
| AAPL241220P00120000 | 2024-05-09 12:21PM EDT | 2024-12-20 | 0.43 | 0.41 | 0.45 | 0.00 | - | 1 | 4,814 | 29.40% |
| AAPL250117P00120000 | 2024-05-10 1:16PM EDT | 2025-01-17 | 0.52 | 0.47 | 0.53 | +0.02 | +4.00% | 3 | 7,714 | 28.54% |
| AAPL250321P00120000 | 2024-05-09 3:41PM EDT | 2025-03-21 | 0.74 | 0.69 | 0.82 | 0.00 | - | 126 | 1,937 | 27.81% |
| AAPL250620P00120000 | 2024-05-10 3:52PM EDT | 2025-06-20 | 1.21 | 1.13 | 1.25 | +0.06 | +5.22% | 7 | 2,386 | 26.84% |
| AAPL250919P00120000 | 2024-05-08 3:41PM EDT | 2025-09-19 | 1.78 | 1.65 | 1.72 | 0.00 | - | 122 | 574 | 26.19% |
| AAPL251219P00120000 | 2024-05-10 12:43PM EDT | 2025-12-19 | 2.25 | 2.14 | 2.25 | +0.07 | +3.21% | 6 | 4,450 | 25.82% |
| AAPL260116P00120000 | 2024-05-09 11:00AM EDT | 2026-01-16 | 2.35 | 2.22 | 2.36 | 0.00 | - | 2 | 1,966 | 25.56% |
| AAPL260618P00120000 | 2024-05-09 3:43PM EDT | 2026-06-18 | 3.10 | 3.05 | 3.25 | 0.00 | - | 152 | 1,013 | 25.08% |
| AAPL261218P00120000 | 2024-05-10 11:38AM EDT | 2026-12-18 | 4.18 | 3.85 | 4.20 | +0.13 | +3.21% | 2 | 650 | 24.43% |
