Deutsche Märkte öffnen in 5 Stunden 23 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
184,37+2,05 (+1,12%)
Börsenschluss: 04:00PM EST
184,00 -0,37 (-0,20%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240223C001450002024-02-14 12:40PM EST2024-02-2337.9339.0539.650.00-13250.20%
AAPL240301C001450002024-02-16 3:12PM EST2024-03-0137.4539.2039.750.00-1575.59%
AAPL240308C001450002024-02-16 3:17PM EST2024-03-0837.7539.4039.950.00-101165.58%
AAPL240315C001450002024-02-22 10:12AM EST2024-03-1538.8039.6040.15+1.04+2.75%11,31259.62%
AAPL240322C001450002024-02-16 3:00PM EST2024-03-2238.1839.7540.350.00-2455.32%
AAPL240328C001450002024-02-08 11:37AM EST2024-03-2844.3039.8540.600.00--253.03%
AAPL240419C001450002024-02-22 10:12AM EST2024-04-1939.7440.5041.10+0.87+2.24%153549.83%
AAPL240517C001450002024-02-12 12:56PM EST2024-05-1745.5841.3041.650.00-625244.29%
AAPL240621C001450002024-02-22 11:52AM EST2024-06-2142.9742.2542.60+2.32+5.71%23,85341.75%
AAPL240719C001450002024-02-07 3:25PM EST2024-07-1947.9942.9543.400.00-618440.69%
AAPL240816C001450002024-02-20 9:46AM EST2024-08-1641.1043.6044.100.00-12739.64%
AAPL240920C001450002024-02-21 1:01PM EST2024-09-2042.3544.7045.000.00-11,22538.82%
AAPL241018C001450002024-02-16 3:12PM EST2024-10-1843.9045.3045.950.00-1138.95%
AAPL241220C001450002024-02-20 9:30AM EST2024-12-2045.4347.3547.700.00-219638.53%
AAPL250117C001450002024-02-22 12:24PM EST2025-01-1747.2048.2048.50+0.38+0.81%44,09338.50%
AAPL250321C001450002024-02-15 9:49AM EST2025-03-2150.3549.5050.30+1.35+2.76%11438.58%
AAPL250620C001450002024-02-15 11:01AM EST2025-06-2050.0052.0052.550.00-759938.36%
AAPL250919C001450002024-02-01 1:16PM EST2025-09-1955.1254.0054.700.00-12638.28%
AAPL251219C001450002024-02-22 1:06PM EST2025-12-1956.7956.0056.80+3.37+6.31%3961038.33%
AAPL260116C001450002024-02-22 12:36PM EST2026-01-1655.9656.6057.65-0.32-0.57%111938.64%
AAPL260618C001450002024-02-20 3:17PM EST2026-06-1856.5558.1560.600.00-35638.36%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240223P001450002024-02-22 9:50AM EST2024-02-230.010.000.010.00-3603153.13%
AAPL240301P001450002024-02-22 11:01AM EST2024-03-010.010.000.02-0.01-50.00%12434857.81%
AAPL240308P001450002024-02-22 3:58PM EST2024-03-080.030.020.04-0.01-25.00%50264848.83%
AAPL240315P001450002024-02-22 2:10PM EST2024-03-150.060.060.07-0.05-45.45%55512,29943.16%
AAPL240322P001450002024-02-22 10:53AM EST2024-03-220.090.080.09-0.05-35.71%340838.87%
AAPL240328P001450002024-02-22 9:32AM EST2024-03-280.120.090.11-0.02-14.29%422236.43%
AAPL240419P001450002024-02-22 3:57PM EST2024-04-190.200.190.20-0.07-25.93%355,11131.30%
AAPL240517P001450002024-02-22 10:00AM EST2024-05-170.480.410.43-0.10-17.24%61,56229.40%
AAPL240621P001450002024-02-22 12:52PM EST2024-06-210.770.690.72-0.10-11.49%2911,79227.55%
AAPL240719P001450002024-02-21 12:08PM EST2024-07-191.130.880.920.00-111,13726.25%
AAPL240816P001450002024-02-22 2:11PM EST2024-08-161.231.221.26-0.32-20.65%21,18326.03%
AAPL240920P001450002024-02-22 12:11PM EST2024-09-201.681.531.58-0.20-10.64%1516,40625.26%
AAPL241018P001450002024-02-22 1:46PM EST2024-10-181.881.791.91-0.45-19.31%101425.05%
AAPL241115P001450002024-02-21 10:46AM EST2024-11-152.672.262.410.00-12125.44%
AAPL241220P001450002024-02-22 3:49PM EST2024-12-202.742.702.75-0.41-13.02%1272,22924.95%
AAPL250117P001450002024-02-22 3:30PM EST2025-01-173.032.983.10-0.52-14.65%714,47624.84%
AAPL250321P001450002024-02-15 2:35PM EST2025-03-214.203.653.800.00-16024.45%
AAPL250620P001450002024-02-20 9:53AM EST2025-06-205.404.704.950.00-23,36324.35%
AAPL250919P001450002024-02-20 10:57AM EST2025-09-196.505.455.900.00-19024.00%
AAPL251219P001450002024-02-20 11:22AM EST2025-12-197.416.506.800.00-21,35623.69%
AAPL260116P001450002024-02-22 1:20PM EST2026-01-166.956.657.00-0.65-8.55%455523.51%
AAPL260618P001450002024-02-21 12:58PM EST2026-06-187.707.758.05-0.85-9.94%345522.67%