Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.159,42 +1.744,41 (+3,04%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00155000 | 2024-05-03 3:03PM EDT | 2024-05-10 | 30.10 | 28.00 | 29.60 | +11.55 | +62.26% | 12 | 89 | 76.17% |
| AAPL240517C00155000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 29.48 | 27.90 | 29.15 | +11.21 | +61.36% | 194 | 654 | 61.87% |
| AAPL240524C00155000 | 2024-05-03 2:59PM EDT | 2024-05-24 | 30.89 | 28.25 | 29.25 | +12.69 | +69.73% | 36 | 250 | 52.10% |
| AAPL240531C00155000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 31.10 | 28.50 | 29.30 | +11.99 | +62.74% | 14 | 66 | 45.78% |
| AAPL240607C00155000 | 2024-05-03 1:09PM EDT | 2024-06-07 | 30.60 | 28.70 | 29.60 | +11.16 | +57.41% | 10 | 29 | 44.19% |
| AAPL240621C00155000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 29.55 | 29.30 | 29.95 | +9.40 | +46.65% | 216 | 4,628 | 40.21% |
| AAPL240719C00155000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 32.30 | 30.20 | 30.80 | +10.85 | +50.58% | 45 | 407 | 36.93% |
| AAPL240816C00155000 | 2024-05-03 9:39AM EDT | 2024-08-16 | 32.70 | 31.15 | 31.75 | +10.05 | +44.37% | 19 | 313 | 35.71% |
| AAPL240920C00155000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 34.95 | 32.35 | 32.85 | +10.75 | +44.42% | 79 | 2,151 | 34.66% |
| AAPL241018C00155000 | 2024-05-03 1:40PM EDT | 2024-10-18 | 35.25 | 33.30 | 33.90 | +10.89 | +44.70% | 14 | 113 | 34.71% |
| AAPL241115C00155000 | 2024-05-03 10:39AM EDT | 2024-11-15 | 35.20 | 34.40 | 34.85 | +8.90 | +33.84% | 1 | 228 | 34.59% |
| AAPL241220C00155000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 35.67 | 35.60 | 36.00 | +8.07 | +29.24% | 69 | 2,322 | 34.52% |
| AAPL250117C00155000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 37.55 | 36.50 | 37.10 | +8.90 | +31.06% | 38 | 4,447 | 34.93% |
| AAPL250321C00155000 | 2024-05-03 3:00PM EDT | 2025-03-21 | 40.40 | 38.20 | 39.15 | +9.65 | +31.38% | 40 | 2,507 | 35.12% |
| AAPL250620C00155000 | 2024-05-03 10:42AM EDT | 2025-06-20 | 42.59 | 40.85 | 41.85 | +8.88 | +26.34% | 12 | 1,423 | 35.31% |
| AAPL250919C00155000 | 2024-05-03 11:10AM EDT | 2025-09-19 | 44.90 | 43.55 | 44.65 | +8.00 | +21.68% | 5 | 56 | 35.91% |
| AAPL251219C00155000 | 2024-05-03 2:05PM EDT | 2025-12-19 | 46.27 | 45.70 | 46.95 | +6.27 | +15.68% | 6 | 732 | 36.00% |
| AAPL260116C00155000 | 2024-05-03 10:15AM EDT | 2026-01-16 | 47.00 | 46.50 | 47.45 | +8.30 | +21.45% | 10 | 271 | 35.80% |
| AAPL260618C00155000 | 2024-05-03 11:10AM EDT | 2026-06-18 | 51.30 | 50.20 | 51.20 | +6.83 | +15.36% | 13 | 353 | 36.26% |
| AAPL261218C00155000 | 2024-05-03 1:33PM EDT | 2026-12-18 | 54.98 | 53.45 | 55.80 | +8.58 | +18.49% | 35 | 102 | 37.20% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00155000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 1,647 | 23,055 | 51.17% |
| AAPL240517P00155000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | -0.30 | -85.71% | 2,857 | 19,041 | 39.65% |
| AAPL240524P00155000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.08 | 0.09 | 0.10 | -0.43 | -84.31% | 933 | 3,865 | 34.08% |
| AAPL240531P00155000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.12 | -0.51 | -83.61% | 1,604 | 1,919 | 30.37% |
| AAPL240607P00155000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.14 | -0.63 | -84.00% | 175 | 214 | 27.83% |
| AAPL240621P00155000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.33 | -0.88 | -73.33% | 6,236 | 22,608 | 27.42% |
| AAPL240719P00155000 | 2024-05-03 3:20PM EDT | 2024-07-19 | 0.49 | 0.48 | 0.51 | -1.27 | -72.16% | 676 | 8,199 | 23.98% |
| AAPL240816P00155000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 0.88 | 0.92 | 0.98 | -1.77 | -66.79% | 371 | 2,438 | 24.05% |
| AAPL240920P00155000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 1.30 | 1.32 | 1.40 | -1.90 | -59.38% | 663 | 10,830 | 23.00% |
| AAPL241018P00155000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 1.60 | 1.67 | 1.79 | -2.18 | -57.67% | 513 | 3,871 | 22.63% |
| AAPL241115P00155000 | 2024-05-03 2:18PM EDT | 2024-11-15 | 2.14 | 2.28 | 2.37 | -2.36 | -52.44% | 295 | 2,336 | 22.99% |
| AAPL241220P00155000 | 2024-05-03 3:14PM EDT | 2024-12-20 | 2.71 | 2.69 | 2.82 | -2.34 | -46.34% | 643 | 2,600 | 22.53% |
| AAPL250117P00155000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 3.05 | 3.00 | 3.20 | -2.55 | -45.54% | 2,745 | 12,501 | 22.30% |
| AAPL250321P00155000 | 2024-05-03 3:52PM EDT | 2025-03-21 | 4.05 | 3.90 | 4.15 | -2.50 | -38.17% | 281 | 6,149 | 22.17% |
| AAPL250620P00155000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 5.15 | 5.25 | 5.60 | -2.89 | -35.95% | 44 | 4,980 | 22.30% |
| AAPL250919P00155000 | 2024-05-03 3:53PM EDT | 2025-09-19 | 6.38 | 6.35 | 6.70 | -2.92 | -31.40% | 26 | 962 | 21.95% |
| AAPL251219P00155000 | 2024-05-03 1:11PM EDT | 2025-12-19 | 7.49 | 7.40 | 7.70 | -2.51 | -25.10% | 37 | 1,657 | 21.64% |
| AAPL260116P00155000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 7.55 | 7.60 | 7.90 | -2.95 | -28.10% | 7 | 1,953 | 21.42% |
| AAPL260618P00155000 | 2024-05-03 2:40PM EDT | 2026-06-18 | 8.90 | 9.10 | 9.55 | -4.20 | -32.06% | 13 | 588 | 21.20% |
| AAPL261218P00155000 | 2024-05-03 10:11AM EDT | 2026-12-18 | 11.06 | 10.60 | 12.10 | -2.29 | -17.15% | 1 | 233 | 21.78% |
