Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,24+1,29 (+0,68%)
Börsenschluss: 04:00PM EST
191,30 +0,06 (+0,03%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231208C001500002023-12-01 3:30PM EST2023-12-0841.2741.1041.70+1.91+4.85%25793.36%
AAPL231215C001500002023-12-01 3:26PM EST2023-12-1541.4441.4041.70+1.90+4.81%288,48670.85%
AAPL231222C001500002023-11-29 9:32AM EST2023-12-2242.6341.4542.000.00-21262.16%
AAPL231229C001500002023-12-01 9:41AM EST2023-12-2940.8541.7042.20+0.05+0.12%52957.91%
AAPL240105C001500002023-12-01 10:19AM EST2024-01-0541.2941.6042.50+1.54+3.87%11753.15%
AAPL240119C001500002023-12-01 3:08PM EST2024-01-1942.3642.3542.70+0.89+2.15%11632,39750.02%
AAPL240216C001500002023-12-01 12:14PM EST2024-02-1643.3042.9543.45+2.35+5.74%243346.25%
AAPL240315C001500002023-12-01 3:02PM EST2024-03-1544.1043.8044.20+1.91+4.53%52,84143.36%
AAPL240419C001500002023-12-01 11:02AM EST2024-04-1944.6044.9545.30-1.40-3.04%1842941.85%
AAPL240621C001500002023-11-30 1:03PM EST2024-06-2147.1046.8047.20+2.46+5.51%115,93640.30%
AAPL240719C001500002023-11-28 1:03PM EST2024-07-1947.1047.6048.050.00-507839.95%
AAPL240920C001500002023-12-01 2:26PM EST2024-09-2049.6349.5049.90+1.18+2.44%22,39839.42%
AAPL241220C001500002023-11-30 3:50PM EST2024-12-2051.0052.3052.650.00-220139.40%
AAPL250117C001500002023-12-01 2:58PM EST2025-01-1753.2053.1553.45+0.90+1.72%510,03139.39%
AAPL250620C001500002023-11-29 3:03PM EST2025-06-2055.4756.5057.200.00-11,21938.89%
AAPL250919C001500002023-11-03 8:52AM EST2025-09-1947.1458.4559.450.00-1138.97%
AAPL251219C001500002023-12-01 12:41PM EST2025-12-1960.9060.3561.00+2.30+3.92%42,43638.36%
AAPL260116C001500002023-11-30 3:58PM EST2026-01-1660.5060.8061.55-0.13-0.21%541938.30%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231208P001500002023-12-01 3:32PM EST2023-12-080.010.000.02-0.01-50.00%1,7961,23267.19%
AAPL231215P001500002023-12-01 2:44PM EST2023-12-150.030.030.05-0.01-25.00%29335,60052.73%
AAPL231222P001500002023-12-01 1:25PM EST2023-12-220.040.040.07-0.02-33.33%221,27845.51%
AAPL231229P001500002023-12-01 1:06PM EST2023-12-290.060.060.08-0.01-14.29%2054439.84%
AAPL240119P001500002023-12-01 3:39PM EST2024-01-190.150.130.15-0.02-11.76%31847,81832.72%
AAPL240216P001500002023-12-01 3:06PM EST2024-02-160.390.380.40-0.06-13.33%2567,14230.71%
AAPL240315P001500002023-12-01 3:38PM EST2024-03-150.640.620.65-0.05-7.25%35123,53228.97%
AAPL240419P001500002023-12-01 3:59PM EST2024-04-190.980.971.01-0.12-10.91%694,05927.70%
AAPL240621P001500002023-12-01 1:21PM EST2024-06-211.861.811.87-0.10-5.10%2917,45027.02%
AAPL240719P001500002023-12-01 11:02AM EST2024-07-192.152.102.18-0.19-8.12%510926.49%
AAPL240920P001500002023-12-01 2:40PM EST2024-09-202.962.923.00-0.19-6.03%76,99625.97%
AAPL241220P001500002023-12-01 1:27PM EST2024-12-204.314.254.35-0.24-5.27%21,63925.85%
AAPL250117P001500002023-12-01 3:57PM EST2025-01-174.654.654.70-0.30-6.06%1713,87725.69%
AAPL250620P001500002023-11-29 2:33PM EST2025-06-206.506.206.400.00-227,67924.82%
AAPL250919P001500002023-11-29 2:51PM EST2025-09-197.307.057.300.00-124124.38%
AAPL251219P001500002023-12-01 3:53PM EST2025-12-198.157.958.20-0.19-2.28%14,40324.08%
AAPL260116P001500002023-12-01 1:47PM EST2026-01-168.298.158.25-0.11-1.31%161,25523.71%