Deutsche Märkte öffnen in 1 Stunde 53 Minute

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,84+0,84 (+0,51%)
Börsenschluss: 04:00PM EDT
165,70 -0,14 (-0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240426C001400002024-04-22 2:55PM EDT2024-04-2626.420.000.000.00-1300.00%
AAPL240503C001400002024-04-22 3:56PM EDT2024-05-0326.310.000.000.00-1100.00%
AAPL240510C001400002024-04-22 3:56PM EDT2024-05-1026.510.000.000.00-900.00%
AAPL240517C001400002024-04-22 1:55PM EDT2024-05-1727.950.000.000.00-1300.00%
AAPL240524C001400002024-04-22 11:03AM EDT2024-05-2425.900.000.000.00-100.00%
AAPL240621C001400002024-04-22 3:42PM EDT2024-06-2128.150.000.000.00-1800.00%
AAPL240719C001400002024-04-22 10:14AM EDT2024-07-1928.400.000.000.00-100.00%
AAPL240816C001400002024-04-22 3:51PM EDT2024-08-1630.080.000.000.00-400.00%
AAPL240920C001400002024-04-19 3:35PM EDT2024-09-2030.300.000.000.00-700.00%
AAPL241018C001400002024-04-22 10:01AM EDT2024-10-1831.870.000.000.00-100.00%
AAPL241115C001400002024-04-22 11:10AM EDT2024-11-1532.300.000.000.00-200.00%
AAPL241220C001400002024-04-22 2:42PM EDT2024-12-2034.450.000.000.00-5200.00%
AAPL250117C001400002024-04-22 9:30AM EDT2025-01-1735.000.000.000.00-100.00%
AAPL250321C001400002024-04-19 1:58PM EDT2025-03-2136.240.000.000.00-1400.00%
AAPL250620C001400002024-04-22 2:28PM EDT2025-06-2040.000.000.000.00-200.00%
AAPL250919C001400002024-04-22 9:52AM EDT2025-09-1941.500.000.000.00-400.00%
AAPL251219C001400002024-04-18 12:05PM EDT2025-12-1945.550.000.000.00-300.00%
AAPL260116C001400002024-04-19 3:12PM EDT2026-01-1644.150.000.000.00-1500.00%
AAPL260618C001400002024-04-22 2:16PM EDT2026-06-1848.340.000.000.00-100.00%
AAPL261218C001400002024-04-22 2:25PM EDT2026-12-1852.200.000.000.00-200.00%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240426P001400002024-04-22 2:11PM EDT2024-04-260.010.000.000.00-546025.00%
AAPL240503P001400002024-04-22 3:11PM EDT2024-05-030.080.000.000.00-867025.00%
AAPL240510P001400002024-04-22 3:48PM EDT2024-05-100.150.000.000.00-118012.50%
AAPL240517P001400002024-04-22 3:50PM EDT2024-05-170.230.000.000.00-316012.50%
AAPL240524P001400002024-04-22 1:53PM EDT2024-05-240.260.000.000.00-547012.50%
AAPL240531P001400002024-04-22 3:52PM EDT2024-05-310.360.000.000.00-12012.50%
AAPL240621P001400002024-04-22 3:57PM EDT2024-06-210.730.000.000.00-600012.50%
AAPL240719P001400002024-04-22 3:35PM EDT2024-07-191.020.000.000.00-8906.25%
AAPL240816P001400002024-04-22 3:34PM EDT2024-08-161.520.000.000.00-6906.25%
AAPL240920P001400002024-04-22 3:21PM EDT2024-09-201.940.000.000.00-3106.25%
AAPL241018P001400002024-04-22 2:01PM EDT2024-10-182.250.000.000.00-706.25%
AAPL241115P001400002024-04-22 2:46PM EDT2024-11-152.920.000.000.00-306.25%
AAPL241220P001400002024-04-22 3:27PM EDT2024-12-203.420.000.000.00-3406.25%
AAPL250117P001400002024-04-22 3:01PM EDT2025-01-173.730.000.000.00-5903.13%
AAPL250321P001400002024-04-22 3:09PM EDT2025-03-214.630.000.000.00-303.13%
AAPL250620P001400002024-04-22 11:39AM EDT2025-06-206.200.000.000.00-403.13%
AAPL250919P001400002024-04-19 10:37AM EDT2025-09-197.400.000.000.00-103.13%
AAPL251219P001400002024-04-22 3:23PM EDT2025-12-197.950.000.000.00-403.13%
AAPL260116P001400002024-04-22 10:55AM EDT2026-01-168.650.000.000.00-1503.13%
AAPL260618P001400002024-04-22 2:51PM EDT2026-06-189.600.000.000.00-203.13%
AAPL261218P001400002024-04-22 9:42AM EDT2026-12-1811.250.000.000.00-36603.13%