Deutsche Märkte öffnen in 4 Stunden 19 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
171,96-4,12 (-2,34%)
Börsenschluss: 04:00PM EDT
172,39 +0,43 (+0,25%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230929C001400002023-09-26 11:36AM EDT2023-09-2933.0131.2034.00-2.85-7.95%50152.15%
AAPL231006C001400002023-09-26 11:17AM EDT2023-10-0633.0231.3033.70-3.03-8.40%15680.22%
AAPL231013C001400002023-09-26 11:17AM EDT2023-10-1333.2031.0533.90-3.10-8.54%113060.89%
AAPL231020C001400002023-09-26 12:29PM EDT2023-10-2033.6532.1533.45-3.20-8.68%202,40957.37%
AAPL231027C001400002023-09-26 11:46AM EDT2023-10-2734.0532.0034.20-2.10-5.81%44354.59%
AAPL231103C001400002023-09-25 2:46PM EDT2023-11-0337.0131.8534.650.00-1150.98%
AAPL231117C001400002023-09-26 3:25PM EDT2023-11-1733.4533.3535.10-3.65-9.84%131,50151.66%
AAPL231215C001400002023-09-26 3:23PM EDT2023-12-1534.4833.6036.00-4.07-10.56%165,40451.31%
AAPL240119C001400002023-09-26 2:48PM EDT2024-01-1935.7035.3036.30-4.26-10.66%10114,75344.03%
AAPL240216C001400002023-09-25 11:08AM EDT2024-02-1637.8436.3537.95-2.16-5.40%53445.29%
AAPL240315C001400002023-09-20 3:22PM EDT2024-03-1541.8037.5538.800.00-393944.01%
AAPL240419C001400002023-09-21 3:15PM EDT2024-04-1940.2537.6039.90-0.80-1.95%18043.07%
AAPL240621C001400002023-09-26 3:55PM EDT2024-06-2141.2939.5042.35-2.88-6.52%173,48743.27%
AAPL240920C001400002023-09-26 10:52AM EDT2024-09-2043.9442.5044.60-3.26-6.91%232,20441.68%
AAPL241220C001400002023-09-19 2:19PM EDT2024-12-2052.7245.4047.450.00-19341.97%
AAPL250117C001400002023-09-26 3:02PM EDT2025-01-1747.5546.9548.65-3.25-6.40%805,22442.64%
AAPL250620C001400002023-09-26 3:36PM EDT2025-06-2050.8449.7051.90-3.36-6.20%270941.55%
AAPL251219C001400002023-09-26 1:41PM EDT2025-12-1955.2553.0555.25-2.30-4.00%21,64140.64%
AAPL260116C001400002023-09-22 11:07AM EDT2026-01-1656.1053.0056.15-2.66-4.53%52941.02%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230929P001400002023-09-26 10:12AM EDT2023-09-290.010.000.010.00-3012,61278.13%
AAPL231006P001400002023-09-26 3:58PM EDT2023-10-060.030.030.040.00-73783351.56%
AAPL231013P001400002023-09-26 3:32PM EDT2023-10-130.110.100.12+0.04+57.14%14618746.78%
AAPL231020P001400002023-09-26 3:47PM EDT2023-10-200.190.180.20+0.05+35.71%3219,47342.77%
AAPL231027P001400002023-09-26 2:57PM EDT2023-10-270.290.280.29+0.07+31.82%4123740.19%
AAPL231103P001400002023-09-26 3:20PM EDT2023-11-030.480.440.48+0.10+26.32%655940.14%
AAPL231117P001400002023-09-26 3:58PM EDT2023-11-170.710.720.73+0.13+22.41%60610,69337.70%
AAPL231215P001400002023-09-26 3:57PM EDT2023-12-151.081.071.10+0.21+24.14%1,5378,85033.67%
AAPL240119P001400002023-09-26 3:59PM EDT2024-01-191.561.551.68+0.34+27.87%45936,88831.64%
AAPL240216P001400002023-09-26 12:05PM EDT2024-02-162.062.132.19+0.39+23.35%2092,15630.82%
AAPL240315P001400002023-09-26 3:58PM EDT2024-03-152.542.512.60+0.46+22.12%639,02529.85%
AAPL240419P001400002023-09-26 11:16AM EDT2024-04-192.882.993.10+0.28+10.77%1131,35028.94%
AAPL240621P001400002023-09-26 3:18PM EDT2024-06-214.054.004.10+0.60+17.39%257,68228.16%
AAPL240920P001400002023-09-26 3:39PM EDT2024-09-205.204.055.35+0.55+11.83%1095,60627.18%
AAPL241220P001400002023-09-26 9:52AM EDT2024-12-206.255.306.55+0.40+6.84%3011,84726.58%
AAPL250117P001400002023-09-26 1:44PM EDT2025-01-176.606.556.95+0.60+10.00%3014,46926.51%
AAPL250620P001400002023-09-26 11:26AM EDT2025-06-208.107.208.950.00-1001,55426.11%
AAPL251219P001400002023-09-26 1:57PM EDT2025-12-199.908.5511.35+0.70+7.61%142,22426.11%
AAPL260116P001400002023-09-26 3:22PM EDT2026-01-169.968.6510.00+0.76+8.26%1012823.97%