Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
182,52-1,85 (-1,00%)
Börsenschluss: 04:00PM EST
182,32 -0,21 (-0,11%)
Nachbörse: 06:18PM EST
In the money
Anzeigen:ListeStellage
Strike:130.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240223C001300002024-02-13 3:44PM EST2024-02-2354.5551.9053.150.00-231212.50%
AAPL240301C001300002024-02-23 11:45AM EST2024-03-0152.9551.3553.05-0.30-0.56%22133.40%
AAPL240308C001300002024-02-07 11:06AM EST2024-03-0859.8551.5053.200.00-11102.34%
AAPL240315C001300002024-02-22 2:25PM EST2024-03-1555.3551.6553.350.00-11,33588.09%
AAPL240322C001300002024-02-14 9:48AM EST2024-03-2255.2252.1053.600.00-4464.26%
AAPL240419C001300002024-02-20 11:08AM EST2024-04-1952.3252.4554.350.00-114655.42%
AAPL240517C001300002024-02-22 9:53AM EST2024-05-1755.0053.6554.750.00-1952.94%
AAPL240621C001300002024-02-20 10:43AM EST2024-06-2152.6853.6555.400.00-194,88951.87%
AAPL240719C001300002024-02-16 3:21PM EST2024-07-1955.5054.4056.250.00-2030250.71%
AAPL240816C001300002024-02-22 2:32PM EST2024-08-1658.4554.9556.650.00-130748.11%
AAPL240920C001300002024-02-22 1:46PM EST2024-09-2058.4656.4059.000.00-141251.85%
AAPL241220C001300002024-02-15 3:51PM EST2024-12-2059.0958.7059.350.00-212644.25%
AAPL250117C001300002024-02-22 1:05PM EST2025-01-1760.6559.4060.050.00-16,11144.06%
AAPL250321C001300002024-02-22 2:49PM EST2025-03-2162.9260.4561.450.00-16343.41%
AAPL250620C001300002024-02-23 11:57AM EST2025-06-2063.1162.1563.40-1.79-2.76%1291242.79%
AAPL250919C001300002024-02-20 10:19AM EST2025-09-1962.5563.6565.000.00-15541.93%
AAPL251219C001300002024-02-20 12:51PM EST2025-12-1964.4865.2067.100.00-255542.14%
AAPL260116C001300002024-02-22 12:16PM EST2026-01-1666.8765.7567.650.00-541842.09%
AAPL260618C001300002024-02-21 1:12PM EST2026-06-1868.0667.7569.750.00-114040.85%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240223P001300002024-02-16 3:56PM EST2024-02-230.010.000.010.00-133596212.50%
AAPL240301P001300002024-02-23 2:40PM EST2024-03-010.010.010.020.00-33474282.81%
AAPL240308P001300002024-02-23 3:56PM EST2024-03-080.030.030.040.00-83818065.63%
AAPL240315P001300002024-02-23 3:59PM EST2024-03-150.050.040.05+0.03+150.00%1767,29355.86%
AAPL240322P001300002024-02-22 1:01PM EST2024-03-220.050.050.060.00-55850.20%
AAPL240328P001300002024-02-20 11:19AM EST2024-03-280.070.050.070.00-21246.68%
AAPL240419P001300002024-02-23 10:36AM EST2024-04-190.100.110.13-0.01-9.09%132,25839.65%
AAPL240517P001300002024-02-23 10:44AM EST2024-05-170.200.210.24-0.02-9.09%1868335.60%
AAPL240621P001300002024-02-23 3:55PM EST2024-06-210.350.350.38+0.02+6.06%1416,01732.40%
AAPL240719P001300002024-02-22 3:31PM EST2024-07-190.420.450.480.00-253,79030.45%
AAPL240816P001300002024-02-22 2:11PM EST2024-08-160.570.620.660.00-8622029.70%
AAPL240920P001300002024-02-23 10:44AM EST2024-09-200.780.780.83+0.05+6.85%17,56128.46%
AAPL241018P001300002024-02-21 10:13AM EST2024-10-181.040.941.040.00-12828.10%
AAPL241115P001300002024-02-23 3:11PM EST2024-11-151.271.251.34+0.07+5.83%32728.24%
AAPL241220P001300002024-02-22 3:48PM EST2024-12-201.531.481.57+0.08+5.52%61,51627.61%
AAPL250117P001300002024-02-23 11:20AM EST2025-01-171.731.691.77+0.09+5.49%2013,68427.26%
AAPL250321P001300002024-02-23 10:34AM EST2025-03-212.172.192.25-0.22-9.21%112826.67%
AAPL250620P001300002024-02-23 2:16PM EST2025-06-203.052.933.15+0.05+1.67%8273,41826.57%
AAPL250919P001300002024-02-21 2:25PM EST2025-09-194.003.503.900.00-29626.13%
AAPL251219P001300002024-02-22 2:25PM EST2025-12-194.204.105.500.00-353,26727.42%
AAPL260116P001300002024-02-21 2:00PM EST2026-01-164.804.405.650.00-148927.14%
AAPL260618P001300002024-02-21 1:54PM EST2026-06-185.604.955.600.00-283624.49%