Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,98+3,10 (+1,66%)
Börsenschluss: 04:00PM EDT
189,95 -0,03 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240607C001250002024-05-24 1:44PM EDT2024-06-0765.6064.7565.70+7.13+12.19%21105.08%
AAPL240614C001250002024-05-17 11:48AM EDT2024-06-1465.0865.0065.850.00-3394.63%
AAPL240621C001250002024-05-23 9:53AM EDT2024-06-2164.7465.1066.000.00-351,50585.69%
AAPL240719C001250002024-05-08 3:45PM EDT2024-07-1959.0965.6566.550.00-45949369.48%
AAPL240816C001250002024-05-21 9:40AM EDT2024-08-1668.0066.2067.100.00-12862.26%
AAPL240920C001250002024-05-24 1:45PM EDT2024-09-2067.5066.8067.65+2.62+4.04%141656.41%
AAPL241018C001250002024-05-17 3:56PM EDT2024-10-1867.7067.4568.250.00-1211254.32%
AAPL241115C001250002024-05-16 12:26PM EDT2024-11-1568.6267.9568.550.00-65051.72%
AAPL241220C001250002024-05-21 10:05AM EDT2024-12-2070.8868.6069.350.00-16027150.22%
AAPL250117C001250002024-05-23 9:55AM EDT2025-01-1768.5069.2070.000.00-353,73050.85%
AAPL250321C001250002024-05-15 11:01AM EDT2025-03-2170.6770.1571.100.00-17948.49%
AAPL250620C001250002024-05-22 12:48PM EDT2025-06-2073.7571.8572.850.00-245846.74%
AAPL250919C001250002024-05-03 10:21AM EDT2025-09-1968.7073.7574.600.00-31145.71%
AAPL251219C001250002024-05-16 12:26PM EDT2025-12-1975.9574.9576.900.00-351946.06%
AAPL260116C001250002024-05-24 3:58PM EDT2026-01-1676.3375.9076.75-2.38-3.02%347544.71%
AAPL260618C001250002024-05-23 1:23PM EDT2026-06-1878.6577.7079.75+1.20+1.55%733044.44%
AAPL261218C001250002024-05-24 2:22PM EDT2026-12-1882.0080.1082.70-1.23-1.48%15743.71%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240531P001250002024-05-15 12:08PM EDT2024-05-310.010.000.030.00-3310106.25%
AAPL240607P001250002024-05-02 1:09PM EDT2024-06-070.050.000.210.00--393.16%
AAPL240614P001250002024-05-24 1:30PM EDT2024-06-140.010.010.100.00-2527670.31%
AAPL240621P001250002024-05-24 3:42PM EDT2024-06-210.020.010.030.00-368,46054.69%
AAPL240719P001250002024-05-22 12:21PM EDT2024-07-190.040.030.040.00-15,80141.60%
AAPL240816P001250002024-05-23 2:47PM EDT2024-08-160.080.070.090.00-102,46137.31%
AAPL240920P001250002024-05-21 10:56AM EDT2024-09-200.110.100.140.00-12,35733.20%
AAPL241018P001250002024-05-21 11:09AM EDT2024-10-180.170.160.200.00-73,05631.45%
AAPL241115P001250002024-05-22 10:55AM EDT2024-11-150.280.270.320.00-1165931.01%
AAPL241220P001250002024-05-24 12:10PM EDT2024-12-200.400.370.41-0.06-13.04%12,32829.52%
AAPL250117P001250002024-05-24 2:39PM EDT2025-01-170.470.450.50-0.08-14.55%519,63828.71%
AAPL250321P001250002024-05-23 1:38PM EDT2025-03-210.750.700.79-0.04-5.06%51,86227.86%
AAPL250620P001250002024-05-24 3:49PM EDT2025-06-201.291.191.30+0.12+10.26%63,84727.17%
AAPL250919P001250002024-05-23 9:54AM EDT2025-09-191.781.641.860.00-118426.69%
AAPL251219P001250002024-05-24 10:22AM EDT2025-12-192.282.052.35-0.02-0.87%11,65726.02%
AAPL260116P001250002024-05-24 2:22PM EDT2026-01-162.362.262.44-0.08-3.28%612,20225.67%
AAPL260618P001250002024-05-15 3:26PM EDT2026-06-183.283.053.300.00-156024.99%
AAPL261218P001250002024-05-24 12:54PM EDT2026-12-183.913.754.45-0.14-3.46%191724.63%