Deutsche Märkte öffnen in 4 Stunden 58 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,59 -0,13 (-0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001500002024-03-18 2:31PM EDT2024-03-2225.6523.4524.45+4.18+19.47%4518880.86%
AAPL240328C001500002024-03-18 3:53PM EDT2024-03-2824.6423.7024.50+3.10+14.39%3313456.59%
AAPL240405C001500002024-03-18 12:53PM EDT2024-04-0525.8024.0025.00+3.60+16.22%43750.02%
AAPL240412C001500002024-03-18 10:23AM EDT2024-04-1228.2024.2524.90+5.35+23.41%91947.63%
AAPL240419C001500002024-03-18 2:51PM EDT2024-04-1926.0524.5525.05+3.30+14.51%1591,50843.63%
AAPL240426C001500002024-03-18 2:56PM EDT2024-04-2626.2624.5525.50+3.07+13.24%1943.37%
AAPL240517C001500002024-03-18 3:56PM EDT2024-05-1726.0025.6525.90+2.96+12.85%35184137.50%
AAPL240621C001500002024-03-18 3:48PM EDT2024-06-2128.1726.9527.20+2.01+7.68%15712,20135.66%
AAPL240719C001500002024-03-18 3:36PM EDT2024-07-1929.2627.9528.15+3.36+12.97%3758134.75%
AAPL240816C001500002024-03-18 3:25PM EDT2024-08-1630.1929.0029.25+3.14+11.61%30727534.75%
AAPL240920C001500002024-03-15 3:34PM EDT2024-09-2033.2030.2030.40+4.43+15.40%22,55834.38%
AAPL241018C001500002024-03-12 12:09PM EDT2024-10-1830.3531.1031.400.00-12034.46%
AAPL241115C001500002024-03-18 2:45PM EDT2024-11-1533.4832.2532.65+3.23+10.68%227235.18%
AAPL241220C001500002024-03-18 1:03PM EDT2024-12-2034.7533.3533.65+3.50+11.20%520,28334.92%
AAPL250117C001500002024-03-18 3:42PM EDT2025-01-1735.5034.2534.60+2.75+8.40%10713,28135.11%
AAPL250321C001500002024-03-18 2:45PM EDT2025-03-2137.3536.0536.50+3.41+10.05%3755235.23%
AAPL250620C001500002024-03-18 3:56PM EDT2025-06-2039.0238.4539.15+1.79+4.81%51,39535.58%
AAPL250919C001500002024-03-18 2:31PM EDT2025-09-1942.5540.5541.50+1.35+3.28%5117435.73%
AAPL251219C001500002024-03-18 2:19PM EDT2025-12-1944.8543.0044.05+2.25+5.28%5432,39436.32%
AAPL260116C001500002024-03-18 12:56PM EDT2026-01-1645.3843.6544.30+2.88+6.78%71,33035.86%
AAPL260618C001500002024-03-18 10:17AM EDT2026-06-1849.8046.4048.30+4.07+8.90%3242236.81%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001500002024-03-18 3:58PM EDT2024-03-220.020.010.02-0.01-33.33%7732,79054.69%
AAPL240328P001500002024-03-18 3:57PM EDT2024-03-280.050.050.06-0.03-37.50%28091341.02%
AAPL240405P001500002024-03-18 3:55PM EDT2024-04-050.100.100.11-0.03-23.08%1784,80533.50%
AAPL240412P001500002024-03-18 3:40PM EDT2024-04-120.160.150.18-0.03-15.79%2938430.96%
AAPL240419P001500002024-03-18 3:53PM EDT2024-04-190.240.230.25-0.09-27.27%8178,13029.05%
AAPL240426P001500002024-03-18 3:55PM EDT2024-04-260.290.290.34-0.09-23.68%14371528.00%
AAPL240517P001500002024-03-18 3:48PM EDT2024-05-170.690.740.78-0.21-23.33%1,74125,60027.42%
AAPL240621P001500002024-03-18 3:57PM EDT2024-06-211.341.281.35-0.15-10.07%32622,04625.45%
AAPL240719P001500002024-03-18 2:42PM EDT2024-07-191.571.661.73-0.49-23.79%4772,01924.21%
AAPL240816P001500002024-03-18 11:34AM EDT2024-08-161.982.242.39-0.84-29.79%76,51324.45%
AAPL240920P001500002024-03-18 1:19PM EDT2024-09-202.682.802.88-0.52-16.25%54918,77923.63%
AAPL241018P001500002024-03-18 2:41PM EDT2024-10-183.053.203.35-0.80-20.78%12675523.40%
AAPL241115P001500002024-03-18 10:45AM EDT2024-11-153.373.854.00-1.02-23.23%743223.71%
AAPL241220P001500002024-03-18 3:57PM EDT2024-12-204.504.454.55-0.35-7.22%1105,07023.46%
AAPL250117P001500002024-03-18 3:53PM EDT2025-01-174.714.754.90-0.39-7.65%70621,50323.12%
AAPL250321P001500002024-03-18 3:22PM EDT2025-03-215.455.655.85-0.85-13.49%171,30022.90%
AAPL250620P001500002024-03-18 11:07AM EDT2025-06-206.856.957.15-0.80-10.46%28,64422.68%
AAPL250919P001500002024-03-18 12:00PM EDT2025-09-197.857.908.45-0.72-8.40%175122.66%
AAPL251219P001500002024-03-15 12:55PM EDT2025-12-1910.008.909.550.00-14,27822.47%
AAPL260116P001500002024-03-18 3:53PM EDT2026-01-169.309.159.65-0.50-5.10%337,58922.13%
AAPL260618P001500002024-03-18 1:32PM EDT2026-06-1810.6010.4511.15-1.10-9.40%1969821.72%