Deutsche Märkte öffnen in 1 Stunde 7 Minute

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,59 -0,13 (-0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:130.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001300002024-03-15 3:10PM EDT2024-03-2241.6443.5044.200.00-310131.25%
AAPL240328C001300002024-03-15 3:55PM EDT2024-03-2842.5043.5544.550.00-1396.48%
AAPL240405C001300002024-03-13 3:42PM EDT2024-04-0542.0043.6544.600.00-12012074.71%
AAPL240419C001300002024-03-18 3:50PM EDT2024-04-1945.5543.9545.15+3.90+9.36%629264.94%
AAPL240426C001300002024-03-18 9:44AM EDT2024-04-2647.6043.7045.050.00-1055.86%
AAPL240517C001300002024-03-18 9:46AM EDT2024-05-1747.4044.4545.55+4.55+10.62%12152.59%
AAPL240621C001300002024-03-18 12:29PM EDT2024-06-2147.5045.5046.10+3.46+7.86%94,81549.65%
AAPL240719C001300002024-03-18 11:51AM EDT2024-07-1948.8046.2046.80+3.79+8.42%238547.34%
AAPL240816C001300002024-03-13 9:34AM EDT2024-08-1646.4046.8047.400.00-132445.37%
AAPL240920C001300002024-03-18 12:35PM EDT2024-09-2049.4347.7048.100.00-450343.51%
AAPL241018C001300002024-03-18 3:05PM EDT2024-10-1850.0048.3048.950.00-22443.38%
AAPL241115C001300002024-03-18 11:23AM EDT2024-11-1552.3849.1049.550.00-11842.58%
AAPL241220C001300002024-03-14 11:15AM EDT2024-12-2050.4749.9050.300.00-1014041.84%
AAPL250117C001300002024-03-15 1:09PM EDT2025-01-1748.2050.5051.100.00-48,57341.88%
AAPL250321C001300002024-03-18 3:52PM EDT2025-03-2152.8551.8052.400.00-315241.00%
AAPL250620C001300002024-03-14 12:40PM EDT2025-06-2052.9553.8554.500.00-290540.70%
AAPL250919C001300002024-03-07 1:26PM EDT2025-09-1952.0055.6056.200.00-21140.05%
AAPL251219C001300002024-03-12 12:50PM EDT2025-12-1956.1257.2058.150.00-2154740.07%
AAPL260116C001300002024-03-15 2:08PM EDT2026-01-1656.0557.8558.700.00-1052440.04%
AAPL260618C001300002024-03-18 1:12PM EDT2026-06-1862.0559.9561.450.00-918639.74%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001300002024-03-15 3:17PM EDT2024-03-220.010.000.010.00-30257790.63%
AAPL240328P001300002024-03-18 12:33PM EDT2024-03-280.010.000.020.00-398661.72%
AAPL240405P001300002024-03-18 2:17PM EDT2024-04-050.020.010.050.00-1529551.17%
AAPL240412P001300002024-03-14 12:59PM EDT2024-04-120.060.020.070.00-55148.24%
AAPL240419P001300002024-03-18 2:46PM EDT2024-04-190.070.070.080.00-1,5333,14243.36%
AAPL240426P001300002024-03-18 10:27AM EDT2024-04-260.050.030.150.00-263042.97%
AAPL240517P001300002024-03-18 1:29PM EDT2024-05-170.190.190.220.00-841,49336.77%
AAPL240621P001300002024-03-18 3:21PM EDT2024-06-210.350.340.380.00-7516,41832.13%
AAPL240719P001300002024-03-18 10:11AM EDT2024-07-190.450.460.510.00-283,91729.88%
AAPL240816P001300002024-03-18 3:53PM EDT2024-08-160.700.690.770.00-675329.41%
AAPL240920P001300002024-03-18 3:07PM EDT2024-09-200.900.920.980.00-5857,64327.99%
AAPL241018P001300002024-03-18 12:47PM EDT2024-10-181.061.131.190.00-63,14527.36%
AAPL241115P001300002024-03-18 12:31PM EDT2024-11-151.421.461.530.00-124627.44%
AAPL241220P001300002024-03-18 2:52PM EDT2024-12-201.731.771.840.00-831,80326.98%
AAPL250117P001300002024-03-18 3:51PM EDT2025-01-171.941.922.070.00-1,44617,61326.60%
AAPL250321P001300002024-03-18 12:41PM EDT2025-03-212.422.482.650.00-5441,24326.09%
AAPL250620P001300002024-03-18 1:59PM EDT2025-06-203.253.303.500.00-14,10525.60%
AAPL250919P001300002024-03-18 2:03PM EDT2025-09-194.053.904.350.00-214425.26%
AAPL251219P001300002024-03-08 12:13PM EDT2025-12-195.604.855.100.00-203,31724.84%
AAPL260116P001300002024-03-18 2:40PM EDT2026-01-165.034.955.350.00-1054824.77%
AAPL260618P001300002024-03-18 11:50AM EDT2026-06-186.055.856.800.00-595024.65%