Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
174,79+0,86 (+0,49%)
Börsenschluss: 04:00PM EDT
174,95 +0,16 (+0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230929C001450002023-09-22 12:06PM EDT2023-09-2931.3029.6530.40+2.13+7.30%228974.90%
AAPL231006C001450002023-09-21 10:38AM EDT2023-10-0631.2829.6530.450.00-16653.91%
AAPL231013C001450002023-09-21 9:30AM EDT2023-10-1330.2030.0530.800.00-114353.00%
AAPL231020C001450002023-09-22 2:13PM EDT2023-10-2031.0530.2531.00+0.05+0.16%151,96154.05%
AAPL231027C001450002023-09-20 2:34PM EDT2023-10-2733.5030.5031.400.00-21452.53%
AAPL231117C001450002023-09-22 9:33AM EDT2023-11-1731.7531.3532.05-0.07-0.22%222546.27%
AAPL231215C001450002023-09-22 12:11PM EDT2023-12-1534.0032.1532.95+0.25+0.74%22,78242.52%
AAPL240119C001450002023-09-22 12:08PM EDT2024-01-1934.7533.4034.45-1.00-2.80%712,55441.68%
AAPL240216C001450002023-09-18 10:23AM EDT2024-02-1637.1834.4035.950.00-214242.43%
AAPL240315C001450002023-09-19 11:34AM EDT2024-03-1538.5535.7036.350.00-11,09940.05%
AAPL240419C001450002023-09-20 9:56AM EDT2024-04-1940.3136.9037.600.00-240639.78%
AAPL240621C001450002023-09-22 10:22AM EDT2024-06-2139.7038.9040.35-0.80-1.98%13,85740.86%
AAPL240920C001450002023-09-20 3:30PM EDT2024-09-2043.8541.9542.550.00-121,06939.39%
AAPL241220C001450002023-09-20 10:21AM EDT2024-12-2047.2345.1545.600.00-16840.08%
AAPL250117C001450002023-09-21 11:47AM EDT2025-01-1746.7045.6546.350.00-24,21540.05%
AAPL250620C001450002023-09-21 11:47AM EDT2025-06-2050.3849.4050.200.00-296339.95%
AAPL251219C001450002023-09-22 12:46PM EDT2025-12-1955.2653.4054.25-2.17-3.78%1070239.91%
AAPL260116C001450002023-09-21 10:31AM EDT2026-01-1655.1652.0056.500.00-81941.80%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230929P001450002023-09-22 3:59PM EDT2023-09-290.030.000.030.00-2,66521,91251.56%
AAPL231006P001450002023-09-22 3:43PM EDT2023-10-060.070.030.09-0.01-12.50%3784745.31%
AAPL231013P001450002023-09-22 3:00PM EDT2023-10-130.140.090.16-0.02-12.50%25060540.48%
AAPL231020P001450002023-09-22 3:59PM EDT2023-10-200.230.220.24-0.01-4.17%36813,52637.60%
AAPL231027P001450002023-09-22 3:37PM EDT2023-10-270.320.320.34-0.02-5.88%3131435.94%
AAPL231117P001450002023-09-22 3:46PM EDT2023-11-170.780.780.81-0.02-2.50%785,33134.42%
AAPL231215P001450002023-09-22 2:31PM EDT2023-12-151.141.161.19-0.06-5.00%4711,32331.08%
AAPL240119P001450002023-09-22 3:55PM EDT2024-01-191.651.641.71-0.02-1.20%18229,53829.03%
AAPL240216P001450002023-09-22 3:46PM EDT2024-02-162.272.272.33+0.08+3.65%121,15828.86%
AAPL240315P001450002023-09-22 11:10AM EDT2024-03-152.432.692.77-0.06-2.41%79,70228.09%
AAPL240419P001450002023-09-22 12:38PM EDT2024-04-192.913.203.30+0.28+10.65%582,26227.35%
AAPL240621P001450002023-09-22 1:15PM EDT2024-06-214.254.254.75-0.15-3.41%6018,60027.76%
AAPL240920P001450002023-09-22 3:47PM EDT2024-09-205.565.506.05+0.01+0.18%902,54726.76%
AAPL241220P001450002023-09-20 1:52PM EDT2024-12-206.256.857.400.00-21,10226.33%
AAPL250117P001450002023-09-21 3:15PM EDT2025-01-177.257.207.750.00-28,26026.15%
AAPL250620P001450002023-09-21 3:48PM EDT2025-06-208.808.659.50-0.20-2.22%22,80325.29%
AAPL251219P001450002023-09-21 10:46AM EDT2025-12-1910.3010.5010.900.00-121,13624.03%
AAPL260116P001450002023-09-20 2:59PM EDT2026-01-1610.288.5013.500.00-105926.72%