Deutsche Märkte schließen in 7 Stunden 43 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
174,13 +0,41 (+0,24%)
Vorbörslich: 04:47AM EDT
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001250002024-03-18 12:03PM EDT2024-03-2250.720.000.00+3.99+8.54%500.00%
AAPL240328C001250002024-03-18 12:03PM EDT2024-03-2850.8748.4549.40+50.87-3099.41%
AAPL240405C001250002024-03-04 3:59PM EDT2024-04-0551.050.000.000.00-200.00%
AAPL240412C001250002024-03-14 3:00PM EDT2024-04-1248.510.000.000.00--00.00%
AAPL240419C001250002024-03-18 11:56AM EDT2024-04-1951.700.000.00+2.55+5.19%6700.00%
AAPL240517C001250002024-03-14 11:16AM EDT2024-05-1750.500.000.000.00-100.00%
AAPL240621C001250002024-03-18 3:52PM EDT2024-06-2151.500.000.00+2.62+5.36%300.00%
AAPL240719C001250002024-03-05 1:22PM EDT2024-07-1948.560.000.000.00-1600.00%
AAPL240816C001250002024-02-27 1:48PM EDT2024-08-1658.890.000.000.00-1000.00%
AAPL240920C001250002024-03-07 3:15PM EDT2024-09-2049.300.000.000.00-100.00%
AAPL241018C001250002024-03-13 1:01PM EDT2024-10-1850.850.000.000.00-200.00%
AAPL241115C001250002024-03-13 10:16AM EDT2024-11-1551.250.000.000.00-700.00%
AAPL241220C001250002024-03-15 2:35PM EDT2024-12-2052.400.000.000.00-1700.00%
AAPL250117C001250002024-03-18 2:55PM EDT2025-01-1756.400.000.00+2.82+5.26%1500.00%
AAPL250321C001250002024-03-13 1:57PM EDT2025-03-2154.270.000.000.00-100.00%
AAPL250620C001250002024-03-15 10:51AM EDT2025-06-2055.600.000.000.00-100.00%
AAPL250919C001250002024-03-05 2:37PM EDT2025-09-1956.900.000.000.00-900.00%
AAPL251219C001250002024-03-18 3:39PM EDT2025-12-1962.750.000.00+3.01+5.04%1800.00%
AAPL260116C001250002024-03-18 2:34PM EDT2026-01-1663.600.000.00+2.63+4.31%1800.00%
AAPL260618C001250002024-03-18 9:30AM EDT2026-06-1866.300.000.00+4.29+6.92%1400.00%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001250002024-03-15 10:53AM EDT2024-03-220.010.000.000.00-50050.00%
AAPL240328P001250002024-03-15 1:05PM EDT2024-03-280.020.000.000.00-2050.00%
AAPL240405P001250002024-03-18 11:39AM EDT2024-04-050.020.000.00-0.01-33.33%1025.00%
AAPL240412P001250002024-03-18 2:35PM EDT2024-04-120.030.000.00-0.04-57.14%1025.00%
AAPL240419P001250002024-03-18 3:07PM EDT2024-04-190.040.000.00-0.04-50.00%80025.00%
AAPL240426P001250002024-03-18 3:08PM EDT2024-04-260.050.000.00-0.07-58.33%6025.00%
AAPL240517P001250002024-03-18 2:59PM EDT2024-05-170.130.000.00-0.06-31.58%161012.50%
AAPL240621P001250002024-03-18 2:34PM EDT2024-06-210.250.000.00-0.07-21.87%10012.50%
AAPL240719P001250002024-03-18 10:49AM EDT2024-07-190.340.000.00-0.10-22.73%26012.50%
AAPL240816P001250002024-03-18 10:05AM EDT2024-08-160.460.000.00-0.24-34.29%3012.50%
AAPL240920P001250002024-03-18 3:07PM EDT2024-09-200.690.000.00-0.13-15.85%413012.50%
AAPL241018P001250002024-03-18 2:33PM EDT2024-10-180.820.000.00-0.18-18.00%1006.25%
AAPL241115P001250002024-03-18 1:00PM EDT2024-11-151.110.000.00-0.14-11.20%706.25%
AAPL241220P001250002024-03-18 11:46AM EDT2024-12-201.310.000.00-0.33-20.12%806.25%
AAPL250117P001250002024-03-18 9:30AM EDT2025-01-171.500.000.00-0.23-13.29%1606.25%
AAPL250321P001250002024-03-18 12:57PM EDT2025-03-211.980.000.00-0.35-15.02%906.25%
AAPL250620P001250002024-03-18 9:56AM EDT2025-06-202.560.000.00-0.39-13.22%206.25%
AAPL250919P001250002024-03-14 11:02AM EDT2025-09-193.400.000.000.00-11706.25%
AAPL251219P001250002024-03-14 1:57PM EDT2025-12-194.200.000.000.00-1106.25%
AAPL260116P001250002024-03-18 3:57PM EDT2026-01-164.410.000.00-0.28-5.97%3006.25%
AAPL260618P001250002024-03-18 11:47AM EDT2026-06-185.200.000.00-0.66-11.26%106.25%