Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.965,76 +81,50 (+0,21%) Gold
2.325,30 +1,10 (+0,05%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.239,06 -846,17 (-1,43%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:08PM EDT. Markt geöffnet.
Strike:125.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 2024-05-10 | 47.00 | 56.85 | 57.50 | 0.00 | - | - | 0 | 189.06% |
| AAPL240517C00125000 | 2024-05-02 12:54PM EDT | 2024-05-17 | 47.45 | 57.05 | 57.55 | 0.00 | - | 4 | 41 | 108.59% |
| AAPL240524C00125000 | 2024-05-03 2:09PM EDT | 2024-05-24 | 60.81 | 56.90 | 57.65 | 0.00 | - | 3 | 2 | 89.36% |
| AAPL240607C00125000 | 2024-05-03 10:03AM EDT | 2024-06-07 | 58.47 | 57.35 | 57.90 | 0.00 | - | 1 | 1 | 65.14% |
| AAPL240621C00125000 | 2024-05-07 10:37AM EDT | 2024-06-21 | 58.38 | 57.50 | 58.25 | 0.00 | - | 2 | 1,530 | 60.89% |
| AAPL240719C00125000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 62.75 | 58.10 | 58.75 | 0.00 | - | 2 | 508 | 55.62% |
| AAPL240816C00125000 | 2024-05-03 9:55AM EDT | 2024-08-16 | 61.68 | 58.60 | 59.35 | 0.00 | - | 2 | 20 | 52.23% |
| AAPL240920C00125000 | 2024-05-02 2:26PM EDT | 2024-09-20 | 50.58 | 59.30 | 59.90 | 0.00 | - | 1 | 420 | 50.87% |
| AAPL241018C00125000 | 2024-05-06 11:30AM EDT | 2024-10-18 | 60.00 | 60.00 | 60.60 | 0.00 | - | 1 | 102 | 49.81% |
| AAPL241115C00125000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 63.40 | 60.50 | 61.10 | 0.00 | - | 3 | 18 | 48.18% |
| AAPL241220C00125000 | 2024-05-06 11:10AM EDT | 2024-12-20 | 61.08 | 61.10 | 61.70 | 0.00 | - | 5 | 76 | 46.54% |
| AAPL250117C00125000 | 2024-05-07 11:07AM EDT | 2025-01-17 | 62.35 | 61.65 | 62.45 | 0.00 | - | 3 | 3,686 | 46.41% |
| AAPL250321C00125000 | 2024-05-03 12:33PM EDT | 2025-03-21 | 65.50 | 62.80 | 63.55 | 0.00 | - | 3 | 79 | 44.66% |
| AAPL250620C00125000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 67.62 | 64.60 | 65.15 | 0.00 | - | 13 | 491 | 43.11% |
| AAPL250919C00125000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 68.70 | 65.90 | 66.90 | 0.00 | - | 3 | 11 | 42.49% |
| AAPL251219C00125000 | 2024-05-08 10:06AM EDT | 2025-12-19 | 67.95 | 68.10 | 68.70 | +0.12 | +0.18% | 5 | 530 | 42.25% |
| AAPL260116C00125000 | 2024-05-02 3:15PM EDT | 2026-01-16 | 60.80 | 68.50 | 69.15 | 0.00 | - | 9 | 456 | 42.04% |
| AAPL260618C00125000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 73.43 | 71.00 | 71.75 | 0.00 | - | 33 | 339 | 41.48% |
| AAPL261218C00125000 | 2024-05-07 2:59PM EDT | 2026-12-18 | 74.82 | 73.75 | 75.95 | 0.00 | - | 12 | 91 | 42.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00125000 | 2024-05-07 1:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 902 | 134.38% |
| AAPL240517P00125000 | 2024-05-07 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,397 | 73.44% |
| AAPL240524P00125000 | 2024-05-08 10:51AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 147 | 62.50% |
| AAPL240531P00125000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 304 | 52.34% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 3 | 47.66% |
| AAPL240614P00125000 | 2024-05-08 10:32AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.16 | +0.02 | +66.67% | 40 | 101 | 50.49% |
| AAPL240621P00125000 | 2024-05-08 10:52AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 13,912 | 43.56% |
| AAPL240719P00125000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 7,892 | 36.72% |
| AAPL240816P00125000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.15 | 0.15 | 0.18 | -0.01 | -6.25% | 20 | 661 | 34.33% |
| AAPL240920P00125000 | 2024-05-08 10:14AM EDT | 2024-09-20 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 11 | 2,512 | 30.71% |
| AAPL241018P00125000 | 2024-05-08 12:49PM EDT | 2024-10-18 | 0.32 | 0.32 | 0.35 | -0.01 | -3.03% | 2,700 | 3,915 | 29.96% |
| AAPL241115P00125000 | 2024-05-06 2:08PM EDT | 2024-11-15 | 0.51 | 0.47 | 0.49 | 0.00 | - | 20 | 679 | 29.40% |
| AAPL241220P00125000 | 2024-05-07 3:52PM EDT | 2024-12-20 | 0.57 | 0.59 | 0.63 | 0.00 | - | 8 | 2,207 | 28.35% |
| AAPL250117P00125000 | 2024-05-07 3:25PM EDT | 2025-01-17 | 0.69 | 0.67 | 0.73 | 0.00 | - | 18 | 19,946 | 27.55% |
| AAPL250321P00125000 | 2024-05-08 10:09AM EDT | 2025-03-21 | 1.05 | 1.00 | 1.08 | +0.02 | +1.94% | 1 | 1,887 | 26.83% |
| AAPL250620P00125000 | 2024-05-08 10:02AM EDT | 2025-06-20 | 1.61 | 1.58 | 1.64 | -0.04 | -2.42% | 1 | 3,843 | 26.14% |
| AAPL250919P00125000 | 2024-05-06 9:39AM EDT | 2025-09-19 | 2.13 | 2.11 | 2.22 | 0.00 | - | 15 | 208 | 25.60% |
| AAPL260116P00125000 | 2024-05-06 1:19PM EDT | 2026-01-16 | 3.05 | 2.87 | 2.97 | 0.00 | - | 8 | 2,210 | 25.03% |
| AAPL260618P00125000 | 2024-05-07 12:46PM EDT | 2026-06-18 | 3.90 | 3.75 | 3.90 | 0.00 | - | 5 | 562 | 24.41% |
| AAPL261218P00125000 | 2024-05-07 3:37PM EDT | 2026-12-18 | 4.75 | 4.70 | 5.00 | +0.05 | +1.06% | 10 | 911 | 23.88% |
