Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.248,67 +162,87 (+0,43%) Gold
2.348,00 +5,50 (+0,23%) EUR/USD
1,0692 -0,0041 (-0,38%) Bitcoin EUR
59.252,92 -838,21 (-1,39%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:11PM EDT. Markt geöffnet.
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00140000 | 2024-04-26 11:46AM EDT | 2024-04-26 | 30.71 | 30.35 | 30.95 | +2.18 | +7.64% | 20 | 107 | 198.44% |
| AAPL240503C00140000 | 2024-04-26 10:44AM EDT | 2024-05-03 | 31.00 | 30.30 | 31.00 | +4.20 | +15.67% | 1 | 32 | 70.22% |
| AAPL240510C00140000 | 2024-04-26 11:46AM EDT | 2024-05-10 | 31.11 | 30.55 | 31.10 | +1.45 | +4.89% | 1 | 21 | 58.06% |
| AAPL240517C00140000 | 2024-04-25 11:49AM EDT | 2024-05-17 | 30.53 | 30.90 | 31.10 | +1.71 | +5.93% | 1 | 455 | 52.12% |
| AAPL240524C00140000 | 2024-04-22 11:03AM EDT | 2024-05-24 | 31.69 | 31.10 | 31.35 | +5.79 | +22.36% | 10 | 3 | 51.15% |
| AAPL240621C00140000 | 2024-04-25 11:27AM EDT | 2024-06-21 | 32.56 | 31.85 | 32.10 | +2.56 | +8.53% | 3 | 3,165 | 43.24% |
| AAPL240719C00140000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 31.05 | 32.75 | 32.90 | 0.00 | - | 2 | 182 | 40.25% |
| AAPL240816C00140000 | 2024-04-25 3:47PM EDT | 2024-08-16 | 32.92 | 33.60 | 33.85 | 0.00 | - | 7 | 376 | 39.30% |
| AAPL240920C00140000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 34.80 | 34.70 | 34.95 | +0.85 | +2.50% | 2 | 1,830 | 38.39% |
| AAPL241018C00140000 | 2024-04-25 10:10AM EDT | 2024-10-18 | 34.49 | 35.50 | 35.75 | 0.00 | - | 1 | 90 | 37.75% |
| AAPL241115C00140000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 32.30 | 36.40 | 36.65 | 0.00 | - | 4 | 98 | 37.63% |
| AAPL241220C00140000 | 2024-04-26 11:05AM EDT | 2024-12-20 | 38.00 | 37.45 | 37.65 | +2.70 | +7.65% | 2 | 3,287 | 37.31% |
| AAPL250117C00140000 | 2024-04-26 10:21AM EDT | 2025-01-17 | 38.70 | 38.45 | 38.65 | +1.56 | +4.20% | 22 | 8,853 | 37.64% |
| AAPL250321C00140000 | 2024-04-25 10:11AM EDT | 2025-03-21 | 39.30 | 40.15 | 40.35 | 0.00 | - | 1 | 294 | 37.34% |
| AAPL250620C00140000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 42.02 | 42.50 | 42.85 | 0.00 | - | 3 | 1,011 | 37.46% |
| AAPL250919C00140000 | 2024-04-24 3:53PM EDT | 2025-09-19 | 43.86 | 44.80 | 45.10 | 0.00 | - | 1 | 28 | 37.48% |
| AAPL251219C00140000 | 2024-04-26 11:48AM EDT | 2025-12-19 | 47.60 | 46.85 | 47.40 | +1.65 | +3.59% | 3 | 1,476 | 37.80% |
| AAPL260116C00140000 | 2024-04-26 10:44AM EDT | 2026-01-16 | 48.06 | 47.80 | 48.10 | +1.61 | +3.47% | 1 | 855 | 37.91% |
| AAPL260618C00140000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 51.55 | 50.95 | 51.45 | +1.62 | +3.24% | 1 | 402 | 38.13% |
| AAPL261218C00140000 | 2024-04-25 11:39AM EDT | 2026-12-18 | 52.64 | 53.85 | 54.95 | 0.00 | - | 1 | 271 | 38.18% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 128.13% |
| AAPL240503P00140000 | 2024-04-26 11:31AM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 88 | 1,425 | 55.47% |
| AAPL240510P00140000 | 2024-04-26 11:18AM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 60 | 353 | 46.00% |
| AAPL240517P00140000 | 2024-04-26 11:46AM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 40 | 3,518 | 40.14% |
| AAPL240524P00140000 | 2024-04-25 3:35PM EDT | 2024-05-24 | 0.19 | 0.16 | 0.17 | 0.00 | - | 5 | 679 | 36.52% |
| AAPL240531P00140000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 0.22 | 0.18 | 0.20 | 0.00 | - | 297 | 254 | 33.69% |
| AAPL240621P00140000 | 2024-04-26 11:55AM EDT | 2024-06-21 | 0.42 | 0.41 | 0.42 | -0.06 | -12.77% | 244 | 30,718 | 30.84% |
| AAPL240719P00140000 | 2024-04-26 10:48AM EDT | 2024-07-19 | 0.66 | 0.66 | 0.69 | -0.08 | -10.81% | 59 | 4,470 | 28.17% |
| AAPL240816P00140000 | 2024-04-26 11:41AM EDT | 2024-08-16 | 1.10 | 1.08 | 1.12 | -0.10 | -8.33% | 70 | 7,450 | 27.61% |
| AAPL240920P00140000 | 2024-04-26 11:25AM EDT | 2024-09-20 | 1.45 | 1.43 | 1.47 | -0.13 | -8.23% | 59 | 14,802 | 26.04% |
| AAPL241018P00140000 | 2024-04-26 11:00AM EDT | 2024-10-18 | 1.75 | 1.80 | 1.83 | -0.20 | -10.26% | 2 | 3,976 | 25.51% |
| AAPL241115P00140000 | 2024-04-25 11:44AM EDT | 2024-11-15 | 2.63 | 2.32 | 2.37 | 0.00 | - | 1 | 681 | 25.78% |
| AAPL241220P00140000 | 2024-04-26 9:50AM EDT | 2024-12-20 | 2.81 | 2.69 | 2.74 | -0.11 | -3.77% | 2 | 5,513 | 25.04% |
| AAPL250117P00140000 | 2024-04-26 11:43AM EDT | 2025-01-17 | 3.00 | 2.99 | 3.05 | -0.15 | -4.76% | 150 | 16,985 | 24.62% |
| AAPL250321P00140000 | 2024-04-24 3:14PM EDT | 2025-03-21 | 4.15 | 3.75 | 3.90 | 0.00 | - | 16 | 1,192 | 24.32% |
| AAPL250620P00140000 | 2024-04-25 12:31PM EDT | 2025-06-20 | 5.30 | 4.90 | 5.05 | 0.00 | - | 261 | 3,679 | 23.96% |
| AAPL250919P00140000 | 2024-04-23 10:45AM EDT | 2025-09-19 | 6.90 | 5.90 | 6.05 | 0.00 | - | 8 | 662 | 23.54% |
| AAPL251219P00140000 | 2024-04-24 11:39AM EDT | 2025-12-19 | 7.48 | 6.85 | 7.10 | 0.00 | - | 2 | 2,481 | 23.38% |
| AAPL260116P00140000 | 2024-04-24 1:55PM EDT | 2026-01-16 | 7.35 | 7.10 | 7.30 | 0.00 | - | 5 | 2,330 | 23.17% |
| AAPL260618P00140000 | 2024-04-24 12:41PM EDT | 2026-06-18 | 8.85 | 8.35 | 8.55 | 0.00 | - | 17 | 1,465 | 22.49% |
| AAPL261218P00140000 | 2024-04-25 3:46PM EDT | 2026-12-18 | 9.84 | 9.00 | 10.00 | 0.00 | - | 9 | 700 | 21.98% |
