Deutsche Märkte schließen in 5 Stunden 19 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,49 -0,23 (-0,13%)
Vorbörslich: 07:11AM EDT
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001400002024-03-18 12:03PM EDT2024-03-2235.750.000.000.00-300.00%
AAPL240328C001400002024-03-18 12:03PM EDT2024-03-2835.940.000.000.00-900.00%
AAPL240405C001400002024-03-15 3:58PM EDT2024-04-0532.950.000.000.00-2000.00%
AAPL240412C001400002024-03-14 10:11AM EDT2024-04-1233.730.000.000.00-100.00%
AAPL240419C001400002024-03-13 3:12PM EDT2024-04-1932.540.000.000.00-1600.00%
AAPL240426C001400002024-03-18 11:41AM EDT2024-04-2638.300.000.000.00-200.00%
AAPL240517C001400002024-03-18 3:37PM EDT2024-05-1736.630.000.00+3.50+10.56%564550.00%
AAPL240621C001400002024-03-18 3:52PM EDT2024-06-2137.110.000.00+3.52+10.48%200.00%
AAPL240719C001400002024-03-18 12:06PM EDT2024-07-1938.600.000.00+4.15+12.05%151160.00%
AAPL240816C001400002024-03-18 10:50AM EDT2024-08-1640.940.000.000.00-700.00%
AAPL240920C001400002024-03-18 9:41AM EDT2024-09-2041.500.000.000.00-100.00%
AAPL241018C001400002024-03-18 10:52AM EDT2024-10-1842.850.000.000.00-100.00%
AAPL241115C001400002024-03-18 10:02AM EDT2024-11-1543.400.000.000.00-1920.00%
AAPL241220C001400002024-03-18 3:54PM EDT2024-12-2041.900.000.000.00-92,7910.00%
AAPL250117C001400002024-03-18 12:26PM EDT2025-01-1743.780.000.000.00-36,5900.00%
AAPL250321C001400002024-03-15 10:05AM EDT2025-03-2141.700.000.000.00-1000.00%
AAPL250620C001400002024-03-18 11:18AM EDT2025-06-2048.980.000.000.00-300.00%
AAPL250919C001400002024-03-15 3:32PM EDT2025-09-1946.810.000.000.00-100.00%
AAPL251219C001400002024-03-18 3:42PM EDT2025-12-1951.470.000.000.00-4121,4750.00%
AAPL260116C001400002024-03-18 3:42PM EDT2026-01-1651.970.000.000.00-4038410.00%
AAPL260618C001400002024-03-18 2:30PM EDT2026-06-1855.260.000.000.00-154010.00%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001400002024-03-18 3:59PM EDT2024-03-220.010.000.000.00-105050.00%
AAPL240328P001400002024-03-18 3:01PM EDT2024-03-280.020.000.000.00-5667525.00%
AAPL240405P001400002024-03-18 3:42PM EDT2024-04-050.050.000.000.00-5618525.00%
AAPL240412P001400002024-03-18 2:33PM EDT2024-04-120.080.000.000.00-1012.50%
AAPL240419P001400002024-03-18 3:54PM EDT2024-04-190.120.000.000.00-576,80012.50%
AAPL240426P001400002024-03-18 10:17AM EDT2024-04-260.160.000.000.00-4925412.50%
AAPL240517P001400002024-03-18 3:55PM EDT2024-05-170.370.000.000.00-931,10612.50%
AAPL240621P001400002024-03-18 3:57PM EDT2024-06-210.670.000.000.00-22130,03912.50%
AAPL240719P001400002024-03-18 3:43PM EDT2024-07-190.810.000.000.00-232,7796.25%
AAPL240816P001400002024-03-18 2:11PM EDT2024-08-161.190.000.000.00-32706.25%
AAPL240920P001400002024-03-18 3:47PM EDT2024-09-201.540.000.000.00-12406.25%
AAPL241018P001400002024-03-18 11:41AM EDT2024-10-181.730.000.000.00-33,5086.25%
AAPL241115P001400002024-03-18 2:42PM EDT2024-11-152.310.000.000.00-1363376.25%
AAPL241220P001400002024-03-18 2:34PM EDT2024-12-202.700.000.000.00-5906.25%
AAPL250117P001400002024-03-18 3:34PM EDT2025-01-172.963.103.200.00-42817,10124.77%
AAPL250321P001400002024-03-18 3:51PM EDT2025-03-213.750.000.000.00-456186.25%
AAPL250620P001400002024-03-18 1:56PM EDT2025-06-204.750.000.000.00-103.13%
AAPL250919P001400002024-03-14 10:57AM EDT2025-09-195.850.000.000.00-303.13%
AAPL251219P001400002024-03-14 10:59AM EDT2025-12-196.800.000.000.00-10103.13%
AAPL260116P001400002024-03-18 1:59PM EDT2026-01-166.850.000.000.00-6303.13%
AAPL260618P001400002024-03-18 11:01AM EDT2026-06-187.850.000.000.00-19333.13%