Deutsche Märkte öffnen in 43 Minuten

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:135.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001350002024-03-14 11:33AM EDT2024-03-2238.4638.5039.400.00--3127.34%
AAPL240328C001350002024-03-11 2:08PM EDT2024-03-2838.1438.5039.550.00-1384.57%
AAPL240405C001350002024-03-07 4:34PM EDT2024-04-0535.2538.7539.750.00-2670.17%
AAPL240412C001350002024-03-04 1:33PM EDT2024-04-1240.6038.5540.100.00-2261.18%
AAPL240419C001350002024-03-18 3:50PM EDT2024-04-1940.7039.2040.00+3.15+8.39%16158.84%
AAPL240426C001350002024-03-18 2:56PM EDT2024-04-2640.9638.5540.300.00-1150.66%
AAPL240517C001350002024-03-15 3:39PM EDT2024-05-1738.3639.8040.450.00-29151.23%
AAPL240621C001350002024-03-14 3:18PM EDT2024-06-2139.7540.7041.300.00-44,89945.97%
AAPL240719C001350002024-03-15 9:31AM EDT2024-07-1939.8041.4542.000.00-54743.79%
AAPL240816C001350002024-03-15 11:51AM EDT2024-08-1639.9542.2542.600.00-28141.97%
AAPL240920C001350002024-03-18 9:56AM EDT2024-09-2046.4543.1543.450.00-1542440.76%
AAPL241018C001350002024-03-13 1:01PM EDT2024-10-1841.8043.8544.400.00-2940.91%
AAPL241115C001350002024-03-14 1:29PM EDT2024-11-1544.2044.6545.250.00-319640.81%
AAPL241220C001350002024-03-15 12:29PM EDT2024-12-2043.7045.6045.950.00-537739.91%
AAPL250117C001350002024-03-18 1:31PM EDT2025-01-1748.0846.4046.750.00-59,17239.90%
AAPL250321C001350002024-03-15 9:33AM EDT2025-03-2146.1047.7548.250.00-17339.42%
AAPL250620C001350002024-03-18 11:56AM EDT2025-06-2052.1549.7550.350.00-138139.06%
AAPL250919C001350002024-03-06 10:54AM EDT2025-09-1948.8351.7052.450.00-2539.03%
AAPL251219C001350002024-03-15 11:26AM EDT2025-12-1951.5653.4054.500.00-11,04739.11%
AAPL260116C001350002024-03-18 3:50PM EDT2026-01-1655.5054.0555.100.00-525439.13%
AAPL260618C001350002024-03-15 1:14PM EDT2026-06-1855.0756.3058.100.00-4054439.07%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001350002024-03-15 3:59PM EDT2024-03-220.010.000.010.00-1403,44881.25%
AAPL240328P001350002024-03-18 10:08AM EDT2024-03-280.010.000.030.00-1125456.25%
AAPL240405P001350002024-03-18 3:23PM EDT2024-04-050.030.020.060.00-26349.22%
AAPL240412P001350002024-03-18 11:21AM EDT2024-04-120.050.040.060.00-416441.80%
AAPL240419P001350002024-03-18 3:57PM EDT2024-04-190.090.090.110.00-1293,54940.14%
AAPL240426P001350002024-03-18 11:03AM EDT2024-04-260.100.090.190.00-21239.50%
AAPL240517P001350002024-03-18 12:08PM EDT2024-05-170.240.250.280.00-6447634.03%
AAPL240621P001350002024-03-18 12:43PM EDT2024-06-210.440.460.500.00-412,37430.18%
AAPL240719P001350002024-03-18 11:17AM EDT2024-07-190.570.610.680.00-371828.32%
AAPL240816P001350002024-03-18 3:50PM EDT2024-08-160.910.940.980.00-2572,97627.81%
AAPL240920P001350002024-03-18 2:40PM EDT2024-09-201.171.211.270.00-1086,22926.76%
AAPL241018P001350002024-03-11 10:05AM EDT2024-10-181.581.441.540.00-83,02326.27%
AAPL241115P001350002024-03-18 11:40AM EDT2024-11-151.711.831.960.00-137126.47%
AAPL241220P001350002024-03-18 2:42PM EDT2024-12-202.172.242.310.00-932,05926.01%
AAPL250117P001350002024-03-18 2:58PM EDT2025-01-172.382.442.580.00-25316,02725.67%
AAPL250321P001350002024-03-18 1:04PM EDT2025-03-213.053.053.250.00-1572025.25%
AAPL250620P001350002024-03-14 9:54AM EDT2025-06-204.104.004.200.00-52,95424.81%
AAPL250919P001350002024-03-13 3:30PM EDT2025-09-195.204.755.250.00-320024.73%
AAPL251219P001350002024-03-18 9:34AM EDT2025-12-195.555.706.150.00-1083324.46%
AAPL260116P001350002024-03-18 3:51PM EDT2026-01-165.955.956.150.00-1078223.94%
AAPL260618P001350002024-03-18 12:41PM EDT2026-06-187.157.157.700.00-164923.86%