Deutsche Märkte öffnen in 56 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
184,37+2,05 (+1,12%)
Börsenschluss: 04:00PM EST
184,00 -0,37 (-0,20%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240223C001550002024-02-22 3:20PM EST2024-02-2329.820.000.000.00-1800.00%
AAPL240301C001550002024-02-22 3:53PM EST2024-03-0129.580.000.000.00-300.00%
AAPL240308C001550002024-02-15 11:27AM EST2024-03-0827.500.000.000.00-500.00%
AAPL240315C001550002024-02-22 3:56PM EST2024-03-1530.000.000.000.00-92800.00%
AAPL240322C001550002024-02-22 12:01PM EST2024-03-2228.710.000.000.00-100.00%
AAPL240328C001550002024-02-22 2:56PM EST2024-03-2830.600.000.000.00-300.00%
AAPL240419C001550002024-02-22 3:48PM EST2024-04-1931.100.000.000.00-1,07700.00%
AAPL240517C001550002024-02-22 11:07AM EST2024-05-1730.350.000.000.00-500.00%
AAPL240621C001550002024-02-22 2:53PM EST2024-06-2133.490.000.000.00-1400.00%
AAPL240719C001550002024-02-20 1:49PM EST2024-07-1931.050.000.000.00-3000.00%
AAPL240816C001550002024-02-21 10:26AM EST2024-08-1633.650.000.000.00-100.00%
AAPL240920C001550002024-02-22 1:33PM EST2024-09-2035.900.000.000.00-400.00%
AAPL241018C001550002024-02-22 3:18PM EST2024-10-1837.450.000.000.00-100.00%
AAPL241115C001550002024-02-12 3:51PM EST2024-11-1541.060.000.000.00--00.00%
AAPL241220C001550002024-02-21 3:15PM EST2024-12-2036.650.000.000.00-100.00%
AAPL250117C001550002024-02-22 10:56AM EST2025-01-1738.990.000.000.00-200.00%
AAPL250321C001550002024-02-22 1:18PM EST2025-03-2141.800.000.000.00-400.00%
AAPL250620C001550002024-02-22 3:00PM EST2025-06-2044.800.000.000.00-400.00%
AAPL250919C001550002024-02-15 12:41PM EST2025-09-1944.850.000.000.00-100.00%
AAPL251219C001550002024-02-21 11:59AM EST2025-12-1947.520.000.000.00-300.00%
AAPL260116C001550002024-02-22 1:55PM EST2026-01-1649.700.000.000.00-1200.00%
AAPL260618C001550002024-02-22 1:30PM EST2026-06-1852.600.000.000.00-3900.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240223P001550002024-02-22 1:13PM EST2024-02-230.010.000.000.00-2050.00%
AAPL240301P001550002024-02-22 3:19PM EST2024-03-010.020.000.000.00-492025.00%
AAPL240308P001550002024-02-22 3:53PM EST2024-03-080.060.000.000.00-42025.00%
AAPL240315P001550002024-02-22 3:59PM EST2024-03-150.100.000.000.00-117012.50%
AAPL240322P001550002024-02-22 3:31PM EST2024-03-220.140.000.000.00-2012.50%
AAPL240328P001550002024-02-22 10:28AM EST2024-03-280.210.000.000.00-4012.50%
AAPL240419P001550002024-02-22 3:28PM EST2024-04-190.340.000.000.00-346012.50%
AAPL240517P001550002024-02-22 3:05PM EST2024-05-170.780.000.000.00-18506.25%
AAPL240621P001550002024-02-22 2:52PM EST2024-06-211.270.000.000.00-9806.25%
AAPL240719P001550002024-02-22 3:00PM EST2024-07-191.560.000.000.00-6906.25%
AAPL240816P001550002024-02-22 2:26PM EST2024-08-162.040.000.000.00-6506.25%
AAPL240920P001550002024-02-22 1:20PM EST2024-09-202.620.000.000.00-106.25%
AAPL241018P001550002024-02-21 2:23PM EST2024-10-183.550.000.000.00-106.25%
AAPL241115P001550002024-02-16 9:55AM EST2024-11-154.000.000.000.00-203.13%
AAPL241220P001550002024-02-21 10:22AM EST2024-12-204.550.000.000.00-203.13%
AAPL250117P001550002024-02-22 3:52PM EST2025-01-174.500.000.000.00-1003.13%
AAPL250321P001550002024-02-22 9:49AM EST2025-03-215.700.000.000.00-103.13%
AAPL250620P001550002024-02-22 1:19PM EST2025-06-206.770.000.000.00-4003.13%
AAPL250919P001550002024-02-14 2:52PM EST2025-09-198.000.000.000.00-203.13%
AAPL251219P001550002024-02-22 3:54PM EST2025-12-198.900.000.000.00-1003.13%
AAPL260116P001550002024-02-22 11:04AM EST2026-01-169.500.000.000.00-203.13%
AAPL260618P001550002024-02-16 3:55PM EST2026-06-1810.700.000.000.00-1803.13%