Deutsche Märkte öffnen in 6 Stunden 56 Minuten
Nikkei 225
37.961,80 0,00 (0,00%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.337,18 -2.414,14 (-4,04%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00135000 | 2024-04-17 3:29PM EDT | 2024-04-19 | 33.20 | 32.65 | 33.60 | -0.70 | -2.06% | 3 | 70 | 145.31% |
| AAPL240426C00135000 | 2024-04-08 11:09AM EDT | 2024-04-26 | 34.57 | 32.60 | 33.80 | 0.00 | - | 1 | 3 | 73.83% |
| AAPL240503C00135000 | 2024-04-09 9:33AM EDT | 2024-05-03 | 34.35 | 32.70 | 34.40 | 0.00 | - | 1 | 7 | 67.29% |
| AAPL240517C00135000 | 2024-04-16 2:21PM EDT | 2024-05-17 | 34.75 | 33.35 | 34.10 | 0.00 | - | 1 | 45 | 52.27% |
| AAPL240524C00135000 | 2024-04-08 11:09AM EDT | 2024-05-24 | 35.12 | 33.40 | 34.45 | 0.00 | - | - | 1 | 56.30% |
| AAPL240621C00135000 | 2024-04-17 3:04PM EDT | 2024-06-21 | 34.90 | 34.45 | 35.05 | -1.10 | -3.06% | 11 | 3,804 | 47.11% |
| AAPL240719C00135000 | 2024-04-12 11:41AM EDT | 2024-07-19 | 43.96 | 35.40 | 35.85 | 0.00 | - | 9 | 58 | 43.95% |
| AAPL240816C00135000 | 2024-04-11 11:03AM EDT | 2024-08-16 | 37.60 | 36.20 | 36.65 | 0.00 | - | 1 | 157 | 42.15% |
| AAPL240920C00135000 | 2024-04-16 11:26AM EDT | 2024-09-20 | 38.67 | 37.10 | 37.55 | 0.00 | - | 1 | 402 | 40.47% |
| AAPL241018C00135000 | 2024-04-16 11:47AM EDT | 2024-10-18 | 38.86 | 38.00 | 38.50 | 0.00 | - | 1 | 17 | 40.34% |
| AAPL241115C00135000 | 2024-04-12 10:03AM EDT | 2024-11-15 | 47.95 | 39.00 | 39.30 | 0.00 | - | 7 | 95 | 39.91% |
| AAPL241220C00135000 | 2024-04-16 3:34PM EDT | 2024-12-20 | 41.65 | 40.00 | 40.35 | 0.00 | - | 37 | 418 | 39.71% |
| AAPL250117C00135000 | 2024-04-17 2:00PM EDT | 2025-01-17 | 41.75 | 40.90 | 41.20 | -0.75 | -1.76% | 83 | 9,473 | 39.67% |
| AAPL250321C00135000 | 2024-04-12 3:44PM EDT | 2025-03-21 | 50.02 | 42.55 | 42.80 | 0.00 | - | 3 | 78 | 39.17% |
| AAPL250620C00135000 | 2024-04-12 9:38AM EDT | 2025-06-20 | 52.50 | 44.60 | 45.15 | 0.00 | - | 1 | 554 | 39.04% |
| AAPL250919C00135000 | 2024-04-05 1:49PM EDT | 2025-09-19 | 48.70 | 46.95 | 47.55 | 0.00 | - | 1 | 50 | 39.33% |
| AAPL251219C00135000 | 2024-04-17 2:30PM EDT | 2025-12-19 | 49.80 | 48.85 | 49.65 | +0.90 | +1.84% | 2 | 1,047 | 39.35% |
| AAPL260116C00135000 | 2024-04-17 1:17PM EDT | 2026-01-16 | 50.58 | 49.50 | 50.15 | -3.88 | -7.12% | 1 | 269 | 39.19% |
| AAPL260618C00135000 | 2024-04-16 10:45AM EDT | 2026-06-18 | 54.94 | 52.55 | 53.45 | 0.00 | - | 2 | 431 | 39.39% |
| AAPL261218C00135000 | 2024-04-16 1:20PM EDT | 2026-12-18 | 56.20 | 53.85 | 58.15 | -1.25 | -2.18% | 1 | 493 | 40.85% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00135000 | 2024-04-16 11:59AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 3,834 | 100.00% |
| AAPL240426P00135000 | 2024-04-17 1:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 22 | 243 | 52.34% |
| AAPL240503P00135000 | 2024-04-17 1:21PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 131 | 125 | 48.83% |
| AAPL240510P00135000 | 2024-04-17 11:32AM EDT | 2024-05-10 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 15 | 54 | 43.56% |
| AAPL240517P00135000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 0.21 | 0.19 | 0.21 | +0.03 | +16.67% | 11 | 791 | 40.82% |
| AAPL240524P00135000 | 2024-04-16 3:32PM EDT | 2024-05-24 | 0.22 | 0.23 | 0.25 | +0.02 | +10.00% | 1 | 121 | 37.89% |
| AAPL240531P00135000 | 2024-04-17 2:38PM EDT | 2024-05-31 | 0.26 | 0.23 | 0.38 | -0.07 | -21.21% | 2 | 14 | 37.57% |
| AAPL240621P00135000 | 2024-04-17 3:11PM EDT | 2024-06-21 | 0.52 | 0.49 | 0.56 | +0.03 | +6.12% | 126 | 13,940 | 33.52% |
| AAPL240719P00135000 | 2024-04-17 3:31PM EDT | 2024-07-19 | 0.79 | 0.77 | 0.82 | +0.04 | +5.33% | 3 | 1,095 | 30.59% |
| AAPL240816P00135000 | 2024-04-17 9:52AM EDT | 2024-08-16 | 1.05 | 1.17 | 1.23 | -0.09 | -7.89% | 1 | 3,389 | 29.75% |
| AAPL240920P00135000 | 2024-04-17 11:37AM EDT | 2024-09-20 | 1.47 | 1.46 | 1.53 | +0.04 | +2.80% | 62 | 6,419 | 27.85% |
| AAPL241018P00135000 | 2024-04-16 12:32PM EDT | 2024-10-18 | 1.66 | 1.82 | 1.89 | -0.09 | -5.14% | 4 | 3,259 | 27.31% |
| AAPL241115P00135000 | 2024-04-17 10:16AM EDT | 2024-11-15 | 2.14 | 2.33 | 2.42 | -0.03 | -1.38% | 11 | 1,435 | 27.54% |
| AAPL241220P00135000 | 2024-04-17 12:58PM EDT | 2024-12-20 | 2.77 | 2.74 | 2.81 | +0.17 | +6.54% | 7 | 2,686 | 26.84% |
| AAPL250117P00135000 | 2024-04-17 3:49PM EDT | 2025-01-17 | 2.95 | 2.99 | 3.05 | +0.14 | +4.98% | 39 | 16,635 | 26.19% |
| AAPL250321P00135000 | 2024-04-17 3:20PM EDT | 2025-03-21 | 3.75 | 3.70 | 3.90 | +0.55 | +17.19% | 32 | 2,019 | 25.88% |
| AAPL250620P00135000 | 2024-04-17 12:44PM EDT | 2025-06-20 | 4.80 | 4.75 | 4.90 | +0.28 | +6.19% | 2 | 3,127 | 25.18% |
| AAPL250919P00135000 | 2024-04-11 1:51PM EDT | 2025-09-19 | 4.73 | 5.60 | 6.00 | 0.00 | - | 1 | 200 | 24.95% |
| AAPL251219P00135000 | 2024-04-17 10:16AM EDT | 2025-12-19 | 6.30 | 6.60 | 6.95 | -0.08 | -1.25% | 1 | 1,019 | 24.61% |
| AAPL260116P00135000 | 2024-04-16 1:15PM EDT | 2026-01-16 | 6.65 | 6.85 | 7.10 | 0.00 | - | 3 | 1,857 | 24.31% |
| AAPL260618P00135000 | 2024-04-17 2:59PM EDT | 2026-06-18 | 8.20 | 8.05 | 8.50 | +0.20 | +2.50% | 25 | 1,210 | 23.82% |
| AAPL261218P00135000 | 2024-04-15 2:18PM EDT | 2026-12-18 | 8.47 | 7.20 | 10.75 | 0.00 | - | 1 | 594 | 24.24% |
