Deutsche Märkte öffnen in 5 Stunden 27 Minuten
Nikkei 225
37.671,73 +43,25 (+0,11%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.857,48 -290,13 (-0,48%) CMC Crypto 200
1.384,59 +2,02 (+0,15%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00130000 | 2024-04-25 3:26PM EDT | 2024-04-26 | 39.96 | 39.55 | 40.35 | -4.90 | -10.92% | 6 | 6 | 220.31% |
| AAPL240503C00130000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 40.14 | 39.70 | 40.60 | +4.14 | +11.50% | 3 | 5 | 97.07% |
| AAPL240510C00130000 | 2024-04-16 12:16PM EDT | 2024-05-10 | 40.01 | 39.75 | 40.75 | 0.00 | - | 4 | 3 | 75.15% |
| AAPL240517C00130000 | 2024-04-25 1:04PM EDT | 2024-05-17 | 39.67 | 39.85 | 40.80 | +0.28 | +0.71% | 3 | 41 | 64.36% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 2024-05-24 | 37.20 | 40.00 | 40.90 | 0.00 | - | 1 | 2 | 58.98% |
| AAPL240621C00130000 | 2024-04-25 10:52AM EDT | 2024-06-21 | 39.61 | 40.75 | 41.35 | +0.11 | +0.28% | 6 | 4,172 | 52.78% |
| AAPL240719C00130000 | 2024-04-22 2:16PM EDT | 2024-07-19 | 39.05 | 41.55 | 42.05 | 0.00 | - | 1 | 422 | 48.35% |
| AAPL240816C00130000 | 2024-04-24 12:38PM EDT | 2024-08-16 | 41.39 | 42.00 | 42.90 | 0.00 | - | 1 | 324 | 46.62% |
| AAPL240920C00130000 | 2024-04-25 1:13PM EDT | 2024-09-20 | 42.49 | 42.95 | 43.50 | +0.26 | +0.62% | 1 | 509 | 43.38% |
| AAPL241018C00130000 | 2024-04-24 12:06PM EDT | 2024-10-18 | 43.28 | 43.90 | 44.25 | 0.00 | - | 10 | 59 | 42.63% |
| AAPL241115C00130000 | 2024-04-22 1:57PM EDT | 2024-11-15 | 42.20 | 44.40 | 45.05 | 0.00 | - | 2 | 31 | 42.27% |
| AAPL241220C00130000 | 2024-04-24 3:23PM EDT | 2024-12-20 | 44.70 | 45.15 | 45.85 | 0.00 | - | 2 | 141 | 41.42% |
| AAPL250117C00130000 | 2024-04-25 2:33PM EDT | 2025-01-17 | 45.70 | 46.05 | 46.60 | +0.05 | +0.11% | 2 | 8,352 | 41.22% |
| AAPL250321C00130000 | 2024-04-24 12:58PM EDT | 2025-03-21 | 46.60 | 47.80 | 48.15 | +0.05 | +0.11% | 5 | 193 | 40.71% |
| AAPL250620C00130000 | 2024-04-23 2:25PM EDT | 2025-06-20 | 48.90 | 50.00 | 50.30 | +1.45 | +3.06% | 1 | 906 | 40.31% |
| AAPL250919C00130000 | 2024-04-02 12:44PM EDT | 2025-09-19 | 51.51 | 51.95 | 52.30 | 0.00 | - | 22 | 22 | 40.03% |
| AAPL251219C00130000 | 2024-04-24 12:04PM EDT | 2025-12-19 | 53.33 | 53.65 | 54.50 | 0.00 | - | 7 | 498 | 40.32% |
| AAPL260116C00130000 | 2024-04-25 3:44PM EDT | 2026-01-16 | 54.44 | 54.20 | 55.15 | +1.04 | +1.95% | 4 | 571 | 40.40% |
| AAPL260618C00130000 | 2024-04-22 11:23AM EDT | 2026-06-18 | 54.00 | 57.00 | 58.10 | 0.00 | - | 10 | 211 | 40.20% |
| AAPL261218C00130000 | 2024-04-24 9:33AM EDT | 2026-12-18 | 58.50 | 60.00 | 62.45 | 0.00 | - | 10 | 101 | 41.38% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 168.75% |
| AAPL240503P00130000 | 2024-04-25 11:51AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 318 | 68.75% |
| AAPL240510P00130000 | 2024-04-25 12:46PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 1 | 119 | 55.08% |
| AAPL240517P00130000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 60 | 3,834 | 48.83% |
| AAPL240524P00130000 | 2024-04-24 1:48PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 10 | 42 | 43.95% |
| AAPL240531P00130000 | 2024-04-25 11:24AM EDT | 2024-05-31 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 27 | 435 | 39.45% |
| AAPL240621P00130000 | 2024-04-25 1:13PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 19 | 17,541 | 35.35% |
| AAPL240719P00130000 | 2024-04-25 2:14PM EDT | 2024-07-19 | 0.37 | 0.36 | 0.39 | -0.01 | -2.63% | 74 | 4,181 | 32.06% |
| AAPL240816P00130000 | 2024-04-25 3:48PM EDT | 2024-08-16 | 0.61 | 0.61 | 0.67 | -0.02 | -3.17% | 10 | 884 | 31.06% |
| AAPL240920P00130000 | 2024-04-25 11:11AM EDT | 2024-09-20 | 0.89 | 0.82 | 0.86 | +0.05 | +5.95% | 23 | 8,619 | 28.70% |
| AAPL241018P00130000 | 2024-04-25 2:30PM EDT | 2024-10-18 | 1.07 | 1.08 | 1.12 | -0.03 | -2.73% | 3 | 3,313 | 28.05% |
| AAPL241115P00130000 | 2024-04-24 11:18AM EDT | 2024-11-15 | 1.45 | 1.44 | 1.51 | -0.07 | -4.61% | 10 | 2,759 | 28.17% |
| AAPL241220P00130000 | 2024-04-25 12:42PM EDT | 2024-12-20 | 1.78 | 1.76 | 1.82 | -0.05 | -2.73% | 76 | 5,975 | 27.43% |
| AAPL250117P00130000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 1.98 | 1.96 | 2.01 | 0.00 | - | 26 | 21,199 | 26.72% |
| AAPL250321P00130000 | 2024-04-25 1:52PM EDT | 2025-03-21 | 2.59 | 2.58 | 2.65 | -0.06 | -2.26% | 115 | 5,123 | 26.18% |
| AAPL250620P00130000 | 2024-04-19 12:54PM EDT | 2025-06-20 | 4.46 | 3.45 | 3.55 | 0.00 | - | 1 | 4,096 | 25.59% |
| AAPL250919P00130000 | 2024-04-19 11:29AM EDT | 2025-09-19 | 5.30 | 4.25 | 4.35 | 0.00 | - | 1 | 173 | 24.99% |
| AAPL251219P00130000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 5.15 | 4.95 | 5.20 | 0.00 | - | 9 | 3,309 | 24.68% |
| AAPL260116P00130000 | 2024-04-25 3:26PM EDT | 2026-01-16 | 5.25 | 5.10 | 5.40 | -0.10 | -1.87% | 155 | 1,666 | 24.50% |
| AAPL260618P00130000 | 2024-04-25 2:54PM EDT | 2026-06-18 | 6.40 | 6.25 | 6.55 | -0.79 | -10.99% | 13 | 391 | 23.83% |
| AAPL261218P00130000 | 2024-04-25 2:12PM EDT | 2026-12-18 | 7.67 | 7.25 | 8.75 | -0.48 | -5.89% | 4 | 907 | 24.46% |
