Deutsche Märkte öffnen in 8 Stunden 41 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,98+3,10 (+1,66%)
Börsenschluss: 04:00PM EDT
189,95 -0,03 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240531C001500002024-05-24 11:41AM EDT2024-05-3139.9739.7540.45-2.85-6.66%316787.50%
AAPL240607C001500002024-05-24 1:31PM EDT2024-06-0740.6039.9540.75+3.25+8.70%1116971.58%
AAPL240614C001500002024-05-23 3:53PM EDT2024-06-1437.5540.1040.950.00-2662.31%
AAPL240621C001500002024-05-24 10:46AM EDT2024-06-2140.1340.2541.00+2.68+7.16%2712,03655.57%
AAPL240628C001500002024-05-23 10:28AM EDT2024-06-2839.7540.7041.05+39.75--153.30%
AAPL240719C001500002024-05-24 11:56AM EDT2024-07-1941.6541.0541.90+2.88+7.43%3495251.20%
AAPL240816C001500002024-05-24 12:49PM EDT2024-08-1642.2541.8042.35+3.25+8.33%158844.40%
AAPL240920C001500002024-05-24 9:36AM EDT2024-09-2042.0042.8043.40+1.40+3.45%52,63042.02%
AAPL241018C001500002024-05-23 1:06PM EDT2024-10-1842.7243.6044.200.00-527840.75%
AAPL241115C001500002024-05-24 1:00PM EDT2024-11-1545.1044.6045.05+2.65+6.24%131140.05%
AAPL241220C001500002024-05-24 3:59PM EDT2024-12-2045.7545.4546.05+2.11+4.84%3920,46439.33%
AAPL250117C001500002024-05-24 3:06PM EDT2025-01-1746.7046.4546.80+2.95+6.74%1815,46238.82%
AAPL250321C001500002024-05-24 12:14PM EDT2025-03-2148.8548.2048.75+3.30+7.24%31,96538.67%
AAPL250620C001500002024-05-24 10:16AM EDT2025-06-2049.9050.6551.35-0.40-0.80%21,41738.51%
AAPL250919C001500002024-05-24 11:51AM EDT2025-09-1953.4053.1053.65+0.75+1.42%103,65238.24%
AAPL251219C001500002024-05-24 2:35PM EDT2025-12-1955.8055.1556.30+2.90+5.48%52,54138.75%
AAPL260116C001500002024-05-24 2:40PM EDT2026-01-1656.5456.0056.70+2.50+4.63%102,40238.37%
AAPL260618C001500002024-05-24 10:20AM EDT2026-06-1858.9058.7560.50-0.55-0.93%1038338.75%
AAPL261218C001500002024-05-24 12:33PM EDT2026-12-1863.8062.1564.20+3.20+5.28%315738.64%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240531P001500002024-05-24 1:44PM EDT2024-05-310.010.000.010.00-32,94960.94%
AAPL240607P001500002024-05-24 2:50PM EDT2024-06-070.020.010.02+0.01+100.00%5677347.66%
AAPL240614P001500002024-05-24 1:04PM EDT2024-06-140.050.030.05-0.01-16.67%4552442.58%
AAPL240621P001500002024-05-24 3:47PM EDT2024-06-210.060.060.07-0.03-33.33%16438,06038.28%
AAPL240628P001500002024-05-23 2:50PM EDT2024-06-280.090.070.090.00-5832,50535.25%
AAPL240719P001500002024-05-24 2:35PM EDT2024-07-190.140.140.15-0.03-17.65%1277,33829.88%
AAPL240816P001500002024-05-24 2:04PM EDT2024-08-160.320.310.34-0.07-17.95%1077,07227.91%
AAPL240920P001500002024-05-24 3:20PM EDT2024-09-200.490.480.51-0.14-22.22%12127,91725.32%
AAPL241018P001500002024-05-24 11:35AM EDT2024-10-180.710.700.73-0.14-16.47%3114,30924.56%
AAPL241115P001500002024-05-24 11:08AM EDT2024-11-151.141.111.15-0.19-14.29%613,34025.05%
AAPL241220P001500002024-05-24 12:19PM EDT2024-12-201.411.401.44-0.24-14.55%156,03224.24%
AAPL250117P001500002024-05-24 3:50PM EDT2025-01-171.661.631.68-0.26-13.54%39620,60223.74%
AAPL250321P001500002024-05-24 1:59PM EDT2025-03-212.352.312.39-0.30-11.32%1019,32923.43%
AAPL250620P001500002024-05-24 3:59PM EDT2025-06-203.403.353.50-0.17-4.76%1410,01723.29%
AAPL250919P001500002024-05-24 3:04PM EDT2025-09-194.404.304.45+0.25+6.02%195422.90%
AAPL251219P001500002024-05-24 11:27AM EDT2025-12-195.295.205.40-0.06-1.12%14,29422.65%
AAPL260116P001500002024-05-24 3:53PM EDT2026-01-165.535.405.65-0.27-4.66%129,65122.53%
AAPL260618P001500002024-05-23 1:55PM EDT2026-06-187.206.607.000.00-61,83022.03%
AAPL261218P001500002024-05-23 2:52PM EDT2026-12-188.657.858.900.00-777722.06%