Deutsche Märkte schließen in 6 Stunden 31 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,90 +0,18 (+0,10%)
Vorbörslich: 05:59AM EDT
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001450002024-03-15 10:05AM EDT2024-03-2226.220.000.000.00-100.00%
AAPL240328C001450002024-03-14 12:57PM EDT2024-03-2827.800.000.000.00-100.00%
AAPL240405C001450002024-03-18 11:41AM EDT2024-04-0531.930.000.00+5.04+18.74%100.00%
AAPL240412C001450002024-03-12 9:32AM EDT2024-04-1229.200.000.000.00-100.00%
AAPL240419C001450002024-03-18 3:54PM EDT2024-04-1930.200.000.00+1.85+6.53%100.00%
AAPL240426C001450002024-03-18 11:41AM EDT2024-04-2632.530.000.000.00-100.00%
AAPL240517C001450002024-03-18 1:36PM EDT2024-05-1731.900.000.00+2.45+8.32%2400.00%
AAPL240621C001450002024-03-18 3:54PM EDT2024-06-2132.100.000.00+2.30+7.72%8700.00%
AAPL240719C001450002024-03-15 1:57PM EDT2024-07-1930.060.000.000.00-10200.00%
AAPL240816C001450002024-03-18 1:25PM EDT2024-08-1634.890.000.000.00-500.00%
AAPL240920C001450002024-03-18 3:55PM EDT2024-09-2034.770.000.000.00-1000.00%
AAPL241018C001450002024-03-11 2:54PM EDT2024-10-1834.590.000.000.00-3900.00%
AAPL241115C001450002024-03-14 10:02AM EDT2024-11-1535.500.000.000.00-500.00%
AAPL241220C001450002024-03-15 3:45PM EDT2024-12-2035.750.000.000.00-800.00%
AAPL250117C001450002024-03-18 3:52PM EDT2025-01-1739.040.000.000.00-1400.00%
AAPL250321C001450002024-03-15 3:12PM EDT2025-03-2138.230.000.000.00-100.00%
AAPL250620C001450002024-03-18 3:25PM EDT2025-06-2043.600.000.000.00-600.00%
AAPL250919C001450002024-03-18 11:33AM EDT2025-09-1947.200.000.000.00-100.00%
AAPL251219C001450002024-03-08 1:40PM EDT2025-12-1945.600.000.000.00-1100.00%
AAPL260116C001450002024-03-18 3:08PM EDT2026-01-1648.450.000.000.00-1100.00%
AAPL260618C001450002024-03-18 10:21AM EDT2026-06-1853.400.000.000.00-100.00%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001450002024-03-18 3:59PM EDT2024-03-220.010.000.000.00-1,026050.00%
AAPL240328P001450002024-03-18 3:40PM EDT2024-03-280.030.000.000.00-95025.00%
AAPL240405P001450002024-03-18 2:08PM EDT2024-04-050.070.000.000.00-104012.50%
AAPL240412P001450002024-03-18 3:53PM EDT2024-04-120.110.000.000.00-134012.50%
AAPL240419P001450002024-03-18 3:58PM EDT2024-04-190.160.000.000.00-132012.50%
AAPL240426P001450002024-03-18 3:37PM EDT2024-04-260.180.000.000.00-25012.50%
AAPL240517P001450002024-03-18 3:58PM EDT2024-05-170.520.000.000.00-76012.50%
AAPL240621P001450002024-03-18 2:15PM EDT2024-06-210.840.000.000.00-2306.25%
AAPL240719P001450002024-03-18 2:42PM EDT2024-07-191.130.000.000.00-1206.25%
AAPL240816P001450002024-03-18 2:40PM EDT2024-08-161.600.000.000.00-2306.25%
AAPL240920P001450002024-03-18 2:40PM EDT2024-09-202.010.000.000.00-5606.25%
AAPL241018P001450002024-03-18 12:47PM EDT2024-10-182.310.000.000.00-1006.25%
AAPL241115P001450002024-03-18 3:52PM EDT2024-11-153.000.000.000.00-4106.25%
AAPL241220P001450002024-03-18 1:16PM EDT2024-12-203.420.000.000.00-203.13%
AAPL250117P001450002024-03-18 3:50PM EDT2025-01-173.790.000.000.00-10003.13%
AAPL250321P001450002024-03-18 3:13PM EDT2025-03-214.530.000.000.00-1603.13%
AAPL250620P001450002024-03-18 2:04PM EDT2025-06-205.650.000.000.00-1003.13%
AAPL250919P001450002024-03-18 2:08PM EDT2025-09-196.700.000.000.00-103.13%
AAPL251219P001450002024-03-13 12:42PM EDT2025-12-198.310.000.000.00-2003.13%
AAPL260116P001450002024-03-14 10:19AM EDT2026-01-168.160.000.000.00-503.13%
AAPL260618P001450002024-03-14 10:00AM EDT2026-06-189.750.000.000.00-103.13%