Deutsche Märkte geschlossen
DAX
16.397,52 +182,12 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0880 -0,0013 (-0,12%) Bitcoin EUR
36.377,33 +673,30 (+1,89%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:150.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00150000 | 2023-12-01 3:30PM EST | 2023-12-08 | 41.27 | 41.10 | 41.70 | +1.91 | +4.85% | 2 | 57 | 93.36% |
| AAPL231215C00150000 | 2023-12-01 3:26PM EST | 2023-12-15 | 41.44 | 41.40 | 41.70 | +1.90 | +4.81% | 28 | 8,486 | 70.85% |
| AAPL231222C00150000 | 2023-11-29 9:32AM EST | 2023-12-22 | 42.63 | 41.45 | 42.00 | 0.00 | - | 2 | 12 | 62.16% |
| AAPL231229C00150000 | 2023-12-01 9:41AM EST | 2023-12-29 | 40.85 | 41.70 | 42.20 | +0.05 | +0.12% | 5 | 29 | 57.91% |
| AAPL240105C00150000 | 2023-12-01 10:19AM EST | 2024-01-05 | 41.29 | 41.60 | 42.50 | +1.54 | +3.87% | 1 | 17 | 53.15% |
| AAPL240119C00150000 | 2023-12-01 3:08PM EST | 2024-01-19 | 42.36 | 42.35 | 42.70 | +0.89 | +2.15% | 116 | 32,397 | 50.02% |
| AAPL240216C00150000 | 2023-12-01 12:14PM EST | 2024-02-16 | 43.30 | 42.95 | 43.45 | +2.35 | +5.74% | 2 | 433 | 46.25% |
| AAPL240315C00150000 | 2023-12-01 3:02PM EST | 2024-03-15 | 44.10 | 43.80 | 44.20 | +1.91 | +4.53% | 5 | 2,841 | 43.36% |
| AAPL240419C00150000 | 2023-12-01 11:02AM EST | 2024-04-19 | 44.60 | 44.95 | 45.30 | -1.40 | -3.04% | 18 | 429 | 41.85% |
| AAPL240621C00150000 | 2023-11-30 1:03PM EST | 2024-06-21 | 47.10 | 46.80 | 47.20 | +2.46 | +5.51% | 1 | 15,936 | 40.30% |
| AAPL240719C00150000 | 2023-11-28 1:03PM EST | 2024-07-19 | 47.10 | 47.60 | 48.05 | 0.00 | - | 50 | 78 | 39.95% |
| AAPL240920C00150000 | 2023-12-01 2:26PM EST | 2024-09-20 | 49.63 | 49.50 | 49.90 | +1.18 | +2.44% | 2 | 2,398 | 39.42% |
| AAPL241220C00150000 | 2023-11-30 3:50PM EST | 2024-12-20 | 51.00 | 52.30 | 52.65 | 0.00 | - | 2 | 201 | 39.40% |
| AAPL250117C00150000 | 2023-12-01 2:58PM EST | 2025-01-17 | 53.20 | 53.15 | 53.45 | +0.90 | +1.72% | 5 | 10,031 | 39.39% |
| AAPL250620C00150000 | 2023-11-29 3:03PM EST | 2025-06-20 | 55.47 | 56.50 | 57.20 | 0.00 | - | 1 | 1,219 | 38.89% |
| AAPL250919C00150000 | 2023-11-03 8:52AM EST | 2025-09-19 | 47.14 | 58.45 | 59.45 | 0.00 | - | 1 | 1 | 38.97% |
| AAPL251219C00150000 | 2023-12-01 12:41PM EST | 2025-12-19 | 60.90 | 60.35 | 61.00 | +2.30 | +3.92% | 4 | 2,436 | 38.36% |
| AAPL260116C00150000 | 2023-11-30 3:58PM EST | 2026-01-16 | 60.50 | 60.80 | 61.55 | -0.13 | -0.21% | 5 | 419 | 38.30% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00150000 | 2023-12-01 3:32PM EST | 2023-12-08 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,796 | 1,232 | 67.19% |
| AAPL231215P00150000 | 2023-12-01 2:44PM EST | 2023-12-15 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 293 | 35,600 | 52.73% |
| AAPL231222P00150000 | 2023-12-01 1:25PM EST | 2023-12-22 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 22 | 1,278 | 45.51% |
| AAPL231229P00150000 | 2023-12-01 1:06PM EST | 2023-12-29 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 20 | 544 | 39.84% |
| AAPL240119P00150000 | 2023-12-01 3:39PM EST | 2024-01-19 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 318 | 47,818 | 32.72% |
| AAPL240216P00150000 | 2023-12-01 3:06PM EST | 2024-02-16 | 0.39 | 0.38 | 0.40 | -0.06 | -13.33% | 256 | 7,142 | 30.71% |
| AAPL240315P00150000 | 2023-12-01 3:38PM EST | 2024-03-15 | 0.64 | 0.62 | 0.65 | -0.05 | -7.25% | 351 | 23,532 | 28.97% |
| AAPL240419P00150000 | 2023-12-01 3:59PM EST | 2024-04-19 | 0.98 | 0.97 | 1.01 | -0.12 | -10.91% | 69 | 4,059 | 27.70% |
| AAPL240621P00150000 | 2023-12-01 1:21PM EST | 2024-06-21 | 1.86 | 1.81 | 1.87 | -0.10 | -5.10% | 29 | 17,450 | 27.02% |
| AAPL240719P00150000 | 2023-12-01 11:02AM EST | 2024-07-19 | 2.15 | 2.10 | 2.18 | -0.19 | -8.12% | 5 | 109 | 26.49% |
| AAPL240920P00150000 | 2023-12-01 2:40PM EST | 2024-09-20 | 2.96 | 2.92 | 3.00 | -0.19 | -6.03% | 7 | 6,996 | 25.97% |
| AAPL241220P00150000 | 2023-12-01 1:27PM EST | 2024-12-20 | 4.31 | 4.25 | 4.35 | -0.24 | -5.27% | 2 | 1,639 | 25.85% |
| AAPL250117P00150000 | 2023-12-01 3:57PM EST | 2025-01-17 | 4.65 | 4.65 | 4.70 | -0.30 | -6.06% | 17 | 13,877 | 25.69% |
| AAPL250620P00150000 | 2023-11-29 2:33PM EST | 2025-06-20 | 6.50 | 6.20 | 6.40 | 0.00 | - | 22 | 7,679 | 24.82% |
| AAPL250919P00150000 | 2023-11-29 2:51PM EST | 2025-09-19 | 7.30 | 7.05 | 7.30 | 0.00 | - | 12 | 41 | 24.38% |
| AAPL251219P00150000 | 2023-12-01 3:53PM EST | 2025-12-19 | 8.15 | 7.95 | 8.20 | -0.19 | -2.28% | 1 | 4,403 | 24.08% |
| AAPL260116P00150000 | 2023-12-01 1:47PM EST | 2026-01-16 | 8.29 | 8.15 | 8.25 | -0.11 | -1.31% | 16 | 1,255 | 23.71% |
