Deutsche Märkte öffnen in 45 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:155.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001550002024-03-18 3:57PM EDT2024-03-2218.8518.4519.250.00-138259.08%
AAPL240328C001550002024-03-18 3:50PM EDT2024-03-2820.2518.9019.700.00-12821551.32%
AAPL240405C001550002024-03-18 10:23AM EDT2024-04-0522.9219.1019.70+2.93+14.66%123744.24%
AAPL240412C001550002024-03-18 3:57PM EDT2024-04-1219.6019.3519.950.00-1713740.28%
AAPL240419C001550002024-03-18 2:10PM EDT2024-04-1921.5019.7520.05+3.50+19.44%3411,65836.51%
AAPL240426C001550002024-03-18 3:42PM EDT2024-04-2621.4019.8020.700.00-74538.00%
AAPL240517C001550002024-03-18 3:59PM EDT2024-05-1721.1021.1021.30+2.17+11.46%501,14333.95%
AAPL240621C001550002024-03-18 3:09PM EDT2024-06-2123.9022.6022.85+2.85+13.54%384,46533.13%
AAPL240719C001550002024-03-18 10:22AM EDT2024-07-1927.0023.7023.95+5.45+25.29%533432.67%
AAPL240816C001550002024-03-18 1:24PM EDT2024-08-1626.3024.9025.150.00-1322632.85%
AAPL240920C001550002024-03-18 2:16PM EDT2024-09-2027.6326.1526.400.00-41,97332.67%
AAPL241018C001550002024-03-13 11:09AM EDT2024-10-1825.2027.1527.450.00-2212532.81%
AAPL241115C001550002024-03-14 10:24AM EDT2024-11-1528.4528.3528.700.00-7221133.46%
AAPL241220C001550002024-03-18 1:31PM EDT2024-12-2031.1029.6029.900.00-1960933.58%
AAPL250117C001550002024-03-18 11:23AM EDT2025-01-1733.2530.4530.950.00-234,47233.90%
AAPL250321C001550002024-03-18 12:50PM EDT2025-03-2133.9632.2032.950.00-276934.14%
AAPL250620C001550002024-03-18 2:53PM EDT2025-06-2036.3135.0535.750.00-21,39934.64%
AAPL250919C001550002024-03-15 10:27AM EDT2025-09-1935.6037.2038.300.00-13635.01%
AAPL251219C001550002024-03-18 3:20PM EDT2025-12-1941.0339.5540.700.00-577235.36%
AAPL260116C001550002024-03-15 9:47AM EDT2026-01-1639.4540.3041.200.00-121035.21%
AAPL260618C001550002024-03-18 3:26PM EDT2026-06-1845.2243.1544.750.00-1737535.59%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001550002024-03-18 3:58PM EDT2024-03-220.030.020.030.00-2951,51947.27%
AAPL240328P001550002024-03-18 2:53PM EDT2024-03-280.080.080.100.00-2183,37135.74%
AAPL240405P001550002024-03-18 3:57PM EDT2024-04-050.160.150.170.00-1781,92029.25%
AAPL240412P001550002024-03-18 3:57PM EDT2024-04-120.260.250.270.00-841,06627.20%
AAPL240419P001550002024-03-18 3:53PM EDT2024-04-190.340.350.370.00-96440,68325.73%
AAPL240426P001550002024-03-18 3:55PM EDT2024-04-260.470.470.500.00-11023625.05%
AAPL240517P001550002024-03-18 3:50PM EDT2024-05-171.071.121.190.00-7184,15325.73%
AAPL240621P001550002024-03-18 3:57PM EDT2024-06-211.941.871.960.00-12716,40624.27%
AAPL240719P001550002024-03-18 3:01PM EDT2024-07-192.192.342.420.00-444,80523.12%
AAPL240816P001550002024-03-18 3:57PM EDT2024-08-163.153.103.200.00-211,88423.43%
AAPL240920P001550002024-03-18 2:54PM EDT2024-09-203.503.653.750.00-5497,15222.65%
AAPL241018P001550002024-03-18 3:57PM EDT2024-10-184.204.104.250.00-881,88122.39%
AAPL241115P001550002024-03-18 1:49PM EDT2024-11-154.654.905.000.00-986222.79%
AAPL241220P001550002024-03-18 3:49PM EDT2024-12-205.255.455.700.00-1602,12522.77%
AAPL250117P001550002024-03-18 3:34PM EDT2025-01-175.605.856.000.00-60012,66522.29%
AAPL250321P001550002024-03-18 2:36PM EDT2025-03-216.606.807.150.00-182,00822.32%
AAPL250620P001550002024-03-18 1:58PM EDT2025-06-207.958.158.450.00-164,29622.00%
AAPL250919P001550002024-03-18 10:04AM EDT2025-09-198.849.159.700.00-185121.83%
AAPL251219P001550002024-03-15 12:44PM EDT2025-12-1911.3810.4011.050.00-31,63621.93%
AAPL260116P001550002024-03-18 11:38AM EDT2026-01-1610.2510.6511.150.00-289621.59%
AAPL260618P001550002024-03-18 10:18AM EDT2026-06-1811.7111.8512.850.00-110121.36%