Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,24+1,29 (+0,68%)
Börsenschluss: 04:00PM EST
191,30 +0,06 (+0,03%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231208C001250002023-12-01 2:46PM EST2023-12-0866.2366.1066.70+4.80+7.81%20152.73%
AAPL231215C001250002023-11-29 11:19AM EST2023-12-1565.5366.3066.650.00-4431109.77%
AAPL231222C001250002023-11-03 10:26AM EST2023-12-2250.7766.4066.950.00-1097.75%
AAPL231229C001250002023-11-30 3:00PM EST2023-12-2964.7266.4567.100.00-71287.30%
AAPL240105C001250002023-11-27 9:30AM EST2024-01-0565.8366.4067.40+65.83--180.91%
AAPL240119C001250002023-12-01 12:29PM EST2024-01-1967.4067.0567.45+1.38+2.09%169,00174.24%
AAPL240216C001250002023-11-17 12:11PM EST2024-02-1666.2567.1568.200.00-510763.82%
AAPL240315C001250002023-11-24 12:51PM EST2024-03-1567.0067.6568.700.00-41,40558.68%
AAPL240419C001250002023-12-01 10:54AM EST2024-04-1968.0668.5569.40-1.76-2.52%153455.68%
AAPL240621C001250002023-11-29 9:45AM EST2024-06-2170.7069.4570.600.00-11,47850.84%
AAPL240920C001250002023-12-01 2:55PM EST2024-09-2071.9771.5572.25+1.34+1.90%119949.27%
AAPL241220C001250002023-11-27 11:08AM EST2024-12-2072.2273.4074.050.00-15047.48%
AAPL250117C001250002023-11-29 2:27PM EST2025-01-1772.5574.1074.700.00-11,56447.31%
AAPL250620C001250002023-12-01 11:47AM EST2025-06-2076.7076.4077.25-0.46-0.60%636045.10%
AAPL251219C001250002023-11-08 1:05PM EST2025-12-1972.0878.2580.950.00-154144.86%
AAPL260116C001250002023-11-27 11:52AM EST2026-01-1679.7578.9081.250.00-110044.48%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231208P001250002023-12-01 9:31AM EST2023-12-080.010.000.010.00-201781106.25%
AAPL231215P001250002023-12-01 12:44PM EST2023-12-150.010.010.02-0.01-50.00%6224,44278.91%
AAPL231222P001250002023-12-01 10:28AM EST2023-12-220.020.010.030.00-46065.63%
AAPL231229P001250002023-11-29 9:44AM EST2023-12-290.020.020.040.00-81,50358.98%
AAPL240105P001250002023-12-01 1:15PM EST2024-01-050.030.020.05+0.03-50053.13%
AAPL240119P001250002023-12-01 2:18PM EST2024-01-190.060.050.07+0.01+20.00%323,05648.44%
AAPL240216P001250002023-12-01 11:42AM EST2024-02-160.130.120.14-0.01-7.14%141,99442.14%
AAPL240315P001250002023-12-01 2:20PM EST2024-03-150.220.200.23-0.02-8.33%67,26938.67%
AAPL240419P001250002023-11-29 10:46AM EST2024-04-190.350.320.350.00-251,64335.77%
AAPL240621P001250002023-12-01 9:30AM EST2024-06-210.690.640.67-0.02-2.82%4212,11033.31%
AAPL240719P001250002023-11-27 11:56AM EST2024-07-190.810.750.810.00-181432.41%
AAPL240920P001250002023-11-30 10:49AM EST2024-09-201.251.131.190.00-151,52031.15%
AAPL241220P001250002023-11-27 2:22PM EST2024-12-201.821.821.870.00-61,39230.29%
AAPL250117P001250002023-12-01 3:23PM EST2025-01-172.032.012.07-0.12-5.58%115,75430.02%
AAPL250620P001250002023-11-30 12:50PM EST2025-06-203.152.953.050.00-12,37928.49%
AAPL250919P001250002023-11-24 11:48AM EST2025-09-193.403.453.600.00-11727.78%
AAPL251219P001250002023-11-28 12:14PM EST2025-12-194.004.054.250.00-21,53127.43%
AAPL260116P001250002023-12-01 10:56AM EST2026-01-164.284.154.35-0.07-1.61%141527.13%