Deutsche Märkte geschlossen
DAX
16.397,52 +182,12 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.091,70 +2,00 (+0,10%) EUR/USD
1,0889 -0,0005 (-0,04%) Bitcoin EUR
36.610,77 +313,68 (+0,86%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:125.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00125000 | 2023-12-01 2:46PM EST | 2023-12-08 | 66.23 | 66.10 | 66.70 | +4.80 | +7.81% | 2 | 0 | 152.73% |
| AAPL231215C00125000 | 2023-11-29 11:19AM EST | 2023-12-15 | 65.53 | 66.30 | 66.65 | 0.00 | - | 4 | 431 | 109.77% |
| AAPL231222C00125000 | 2023-11-03 10:26AM EST | 2023-12-22 | 50.77 | 66.40 | 66.95 | 0.00 | - | 1 | 0 | 97.75% |
| AAPL231229C00125000 | 2023-11-30 3:00PM EST | 2023-12-29 | 64.72 | 66.45 | 67.10 | 0.00 | - | 7 | 12 | 87.30% |
| AAPL240105C00125000 | 2023-11-27 9:30AM EST | 2024-01-05 | 65.83 | 66.40 | 67.40 | +65.83 | - | - | 1 | 80.91% |
| AAPL240119C00125000 | 2023-12-01 12:29PM EST | 2024-01-19 | 67.40 | 67.05 | 67.45 | +1.38 | +2.09% | 16 | 9,001 | 74.24% |
| AAPL240216C00125000 | 2023-11-17 12:11PM EST | 2024-02-16 | 66.25 | 67.15 | 68.20 | 0.00 | - | 5 | 107 | 63.82% |
| AAPL240315C00125000 | 2023-11-24 12:51PM EST | 2024-03-15 | 67.00 | 67.65 | 68.70 | 0.00 | - | 4 | 1,405 | 58.68% |
| AAPL240419C00125000 | 2023-12-01 10:54AM EST | 2024-04-19 | 68.06 | 68.55 | 69.40 | -1.76 | -2.52% | 15 | 34 | 55.68% |
| AAPL240621C00125000 | 2023-11-29 9:45AM EST | 2024-06-21 | 70.70 | 69.45 | 70.60 | 0.00 | - | 1 | 1,478 | 50.84% |
| AAPL240920C00125000 | 2023-12-01 2:55PM EST | 2024-09-20 | 71.97 | 71.55 | 72.25 | +1.34 | +1.90% | 1 | 199 | 49.27% |
| AAPL241220C00125000 | 2023-11-27 11:08AM EST | 2024-12-20 | 72.22 | 73.40 | 74.05 | 0.00 | - | 1 | 50 | 47.48% |
| AAPL250117C00125000 | 2023-11-29 2:27PM EST | 2025-01-17 | 72.55 | 74.10 | 74.70 | 0.00 | - | 1 | 1,564 | 47.31% |
| AAPL250620C00125000 | 2023-12-01 11:47AM EST | 2025-06-20 | 76.70 | 76.40 | 77.25 | -0.46 | -0.60% | 6 | 360 | 45.10% |
| AAPL251219C00125000 | 2023-11-08 1:05PM EST | 2025-12-19 | 72.08 | 78.25 | 80.95 | 0.00 | - | 1 | 541 | 44.86% |
| AAPL260116C00125000 | 2023-11-27 11:52AM EST | 2026-01-16 | 79.75 | 78.90 | 81.25 | 0.00 | - | 1 | 100 | 44.48% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00125000 | 2023-12-01 9:31AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 781 | 106.25% |
| AAPL231215P00125000 | 2023-12-01 12:44PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 62 | 24,442 | 78.91% |
| AAPL231222P00125000 | 2023-12-01 10:28AM EST | 2023-12-22 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 60 | 65.63% |
| AAPL231229P00125000 | 2023-11-29 9:44AM EST | 2023-12-29 | 0.02 | 0.02 | 0.04 | 0.00 | - | 8 | 1,503 | 58.98% |
| AAPL240105P00125000 | 2023-12-01 1:15PM EST | 2024-01-05 | 0.03 | 0.02 | 0.05 | +0.03 | - | 50 | 0 | 53.13% |
| AAPL240119P00125000 | 2023-12-01 2:18PM EST | 2024-01-19 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 3 | 23,056 | 48.44% |
| AAPL240216P00125000 | 2023-12-01 11:42AM EST | 2024-02-16 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 14 | 1,994 | 42.14% |
| AAPL240315P00125000 | 2023-12-01 2:20PM EST | 2024-03-15 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 6 | 7,269 | 38.67% |
| AAPL240419P00125000 | 2023-11-29 10:46AM EST | 2024-04-19 | 0.35 | 0.32 | 0.35 | 0.00 | - | 25 | 1,643 | 35.77% |
| AAPL240621P00125000 | 2023-12-01 9:30AM EST | 2024-06-21 | 0.69 | 0.64 | 0.67 | -0.02 | -2.82% | 42 | 12,110 | 33.31% |
| AAPL240719P00125000 | 2023-11-27 11:56AM EST | 2024-07-19 | 0.81 | 0.75 | 0.81 | 0.00 | - | 18 | 14 | 32.41% |
| AAPL240920P00125000 | 2023-11-30 10:49AM EST | 2024-09-20 | 1.25 | 1.13 | 1.19 | 0.00 | - | 15 | 1,520 | 31.15% |
| AAPL241220P00125000 | 2023-11-27 2:22PM EST | 2024-12-20 | 1.82 | 1.82 | 1.87 | 0.00 | - | 6 | 1,392 | 30.29% |
| AAPL250117P00125000 | 2023-12-01 3:23PM EST | 2025-01-17 | 2.03 | 2.01 | 2.07 | -0.12 | -5.58% | 1 | 15,754 | 30.02% |
| AAPL250620P00125000 | 2023-11-30 12:50PM EST | 2025-06-20 | 3.15 | 2.95 | 3.05 | 0.00 | - | 1 | 2,379 | 28.49% |
| AAPL250919P00125000 | 2023-11-24 11:48AM EST | 2025-09-19 | 3.40 | 3.45 | 3.60 | 0.00 | - | 1 | 17 | 27.78% |
| AAPL251219P00125000 | 2023-11-28 12:14PM EST | 2025-12-19 | 4.00 | 4.05 | 4.25 | 0.00 | - | 2 | 1,531 | 27.43% |
| AAPL260116P00125000 | 2023-12-01 10:56AM EST | 2026-01-16 | 4.28 | 4.15 | 4.35 | -0.07 | -1.61% | 1 | 415 | 27.13% |
