Deutsche Märkte öffnen in 4 Stunden 25 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,59 -0,13 (-0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001200002024-03-18 9:55AM EDT2024-03-2257.1353.4554.20+5.18+9.97%212158.20%
AAPL240328C001200002024-03-15 10:09AM EDT2024-03-2851.5053.4554.450.00-13112.11%
AAPL240405C001200002024-03-08 11:11AM EDT2024-04-0551.7253.5554.700.00-1191.85%
AAPL240412C001200002024-03-13 3:33PM EDT2024-04-1252.3553.5055.150.00-62184.03%
AAPL240419C001200002024-03-15 1:24PM EDT2024-04-1951.5653.8554.950.00-126776.03%
AAPL240517C001200002024-03-18 12:07PM EDT2024-05-1756.6554.3055.35+4.65+8.94%12861.69%
AAPL240621C001200002024-03-13 2:24PM EDT2024-06-2153.5054.8055.850.00-36,08153.66%
AAPL240719C001200002024-03-08 10:30AM EDT2024-07-1952.2055.7556.450.00-13852.48%
AAPL240816C001200002024-02-29 3:28PM EDT2024-08-1663.3056.2056.900.00-14151.65%
AAPL240920C001200002024-03-13 11:37AM EDT2024-09-2054.8556.9057.500.00-5064449.20%
AAPL241018C001200002024-03-12 9:30AM EDT2024-10-1857.4557.3558.150.00--148.40%
AAPL241115C001200002024-03-18 2:46PM EDT2024-11-1559.6058.0058.75+2.45+4.29%1247.61%
AAPL241220C001200002024-03-15 9:38AM EDT2024-12-2057.0058.7059.350.00-514946.39%
AAPL250117C001200002024-03-18 3:12PM EDT2025-01-1761.0259.3059.90+4.19+7.37%155,19345.80%
AAPL250321C001200002024-03-15 10:23AM EDT2025-03-2158.0060.3060.950.00-16844.37%
AAPL250620C001200002024-03-18 11:40AM EDT2025-06-2065.0061.9062.70+3.95+6.47%21,45243.54%
AAPL250919C001200002024-03-15 9:52AM EDT2025-09-1961.9963.3064.600.00-98343.39%
AAPL251219C001200002024-03-15 10:04AM EDT2025-12-1963.2564.8566.050.00-159342.66%
AAPL260116C001200002024-03-15 3:57PM EDT2026-01-1669.0065.4566.65+3.70+5.67%223942.75%
AAPL260618C001200002024-03-18 11:33AM EDT2026-06-1871.2067.4068.95+5.95+9.12%549341.92%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001200002024-03-11 9:49AM EDT2024-03-220.020.000.000.00-266850.00%
AAPL240328P001200002024-03-18 2:12PM EDT2024-03-280.010.000.02-0.01-50.00%119576.56%
AAPL240405P001200002024-03-18 12:39PM EDT2024-04-050.010.000.03-0.05-83.33%104559.38%
AAPL240412P001200002024-03-11 3:43PM EDT2024-04-120.030.000.050.00-27453.13%
AAPL240419P001200002024-03-18 3:07PM EDT2024-04-190.030.030.05-0.02-40.00%283,55650.78%
AAPL240517P001200002024-03-18 12:43PM EDT2024-05-170.090.100.15-0.04-30.77%61,60542.87%
AAPL240621P001200002024-03-18 3:28PM EDT2024-06-210.200.190.25-0.04-16.67%10010,22636.87%
AAPL240719P001200002024-03-18 2:01PM EDT2024-07-190.260.270.32-0.09-25.71%1065533.74%
AAPL240816P001200002024-03-18 1:56PM EDT2024-08-160.400.390.46-0.10-20.00%126332.47%
AAPL240920P001200002024-03-18 3:05PM EDT2024-09-200.540.540.58-0.10-15.62%5003,21630.57%
AAPL241018P001200002024-03-15 12:47PM EDT2024-10-180.830.630.720.00-118729.76%
AAPL241115P001200002024-03-18 3:53PM EDT2024-11-150.900.870.96-0.10-10.00%1212229.76%
AAPL241220P001200002024-03-18 1:21PM EDT2024-12-201.071.101.15-0.15-12.30%224,63928.99%
AAPL250117P001200002024-03-18 12:22PM EDT2025-01-171.211.221.32-0.15-11.03%126,44028.55%
AAPL250321P001200002024-03-15 10:54AM EDT2025-03-211.831.611.730.00-11,28127.82%
AAPL250620P001200002024-03-11 3:58PM EDT2025-06-202.042.172.37-0.30-12.82%541,43327.15%
AAPL250919P001200002024-03-14 11:25AM EDT2025-09-192.872.673.000.00-25637326.60%
AAPL251219P001200002024-03-18 3:38PM EDT2025-12-193.423.253.80-0.48-12.31%104,02126.57%
AAPL260116P001200002024-03-18 2:12PM EDT2026-01-163.553.503.85-0.38-9.67%41,57026.12%
AAPL260618P001200002024-03-15 10:05AM EDT2026-06-185.004.254.950.00-11,13225.71%