Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
171,21+0,52 (+0,30%)
Börsenschluss: 04:00PM EDT
171,33 +0,12 (+0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:130.00
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231006C001300002023-09-29 2:38PM EDT2023-10-0641.0040.2543.40+0.75+1.86%242125.10%
AAPL231020C001300002023-09-29 3:59PM EDT2023-10-2041.8740.7043.75+0.58+1.40%51,88680.91%
AAPL231027C001300002023-09-28 9:56AM EDT2023-10-2740.1040.8044.000.00-22472.85%
AAPL231103C001300002023-09-25 3:28PM EDT2023-11-0346.4540.5044.500.00-1166.53%
AAPL231117C001300002023-09-29 2:33PM EDT2023-11-1741.5541.4044.40-0.25-0.60%195560.45%
AAPL231215C001300002023-09-27 3:59PM EDT2023-12-1544.3042.0045.15+1.88+4.43%194153.22%
AAPL240119C001300002023-09-28 11:21AM EDT2024-01-1943.3543.2546.150.00-216,80550.13%
AAPL240216C001300002023-09-27 10:20AM EDT2024-02-1644.6544.1046.700.00-21153.14%
AAPL240315C001300002023-09-28 11:21AM EDT2024-03-1544.9744.3547.150.00-11,46350.10%
AAPL240419C001300002023-09-29 3:42PM EDT2024-04-1946.7145.3547.30-4.19-8.23%1446.05%
AAPL240621C001300002023-09-28 1:14PM EDT2024-06-2148.7048.0549.100.00-14,93845.02%
AAPL240920C001300002023-09-29 2:46PM EDT2024-09-2050.6149.5552.35-1.84-3.51%736845.87%
AAPL241220C001300002023-09-28 10:59AM EDT2024-12-2052.4951.7554.150.00-29544.28%
AAPL250117C001300002023-09-29 2:17PM EDT2025-01-1753.2553.4054.70+0.40+0.76%1286,24843.92%
AAPL250620C001300002023-09-29 9:50AM EDT2025-06-2058.2356.3559.00+1.18+2.07%195544.67%
AAPL251219C001300002023-09-29 3:32PM EDT2025-12-1960.4358.7562.45+0.98+1.65%2264343.84%
AAPL260116C001300002023-09-29 3:32PM EDT2026-01-1660.8358.5062.35+0.81+1.35%52442.98%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231006P001300002023-09-29 3:56PM EDT2023-10-060.010.000.010.00-5,5231,56665.63%
AAPL231013P001300002023-09-29 2:19PM EDT2023-10-130.030.020.040.00-2652955.47%
AAPL231020P001300002023-09-29 2:36PM EDT2023-10-200.060.060.07-0.01-14.29%196,04150.39%
AAPL231027P001300002023-09-29 10:42AM EDT2023-10-270.100.100.11-0.01-9.09%288746.39%
AAPL231103P001300002023-09-29 3:43PM EDT2023-11-030.190.190.20-0.03-13.64%147445.46%
AAPL231110P001300002023-09-28 2:21PM EDT2023-11-100.270.000.30+0.27-1-44.43%
AAPL231117P001300002023-09-29 3:48PM EDT2023-11-170.330.320.34-0.03-8.33%2574,24242.09%
AAPL231215P001300002023-09-29 3:47PM EDT2023-12-150.550.530.55-0.01-1.79%337,16836.87%
AAPL240119P001300002023-09-29 2:54PM EDT2024-01-190.860.790.86-0.03-3.37%7129,28933.69%
AAPL240216P001300002023-09-29 2:02PM EDT2024-02-161.291.241.28-0.03-2.27%171,62433.20%
AAPL240315P001300002023-09-29 2:58PM EDT2024-03-151.511.531.57-0.26-14.69%417,14932.01%
AAPL240419P001300002023-09-29 3:48PM EDT2024-04-191.911.741.94-0.11-5.45%2552330.90%
AAPL240621P001300002023-09-29 11:58AM EDT2024-06-212.582.662.73-0.22-7.86%618,23829.98%
AAPL240920P001300002023-09-29 1:14PM EDT2024-09-203.653.554.25-0.17-4.45%33,87330.16%
AAPL241220P001300002023-09-29 9:44AM EDT2024-12-204.454.604.80-0.47-9.55%181828.19%
AAPL250117P001300002023-09-29 9:37AM EDT2025-01-174.684.005.50-0.82-14.91%1216,16228.86%
AAPL250620P001300002023-09-28 9:53AM EDT2025-06-206.615.756.950.00-12,62527.67%
AAPL251219P001300002023-09-28 1:07PM EDT2025-12-197.706.508.900.00-5022,00027.27%
AAPL260116P001300002023-09-26 3:24PM EDT2026-01-167.695.509.500.00-18624527.66%