Deutsche Märkte schließen in 3 Stunden 24 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,93-1,56 (-0,89%)
Börsenschluss: 04:00PM EDT
175,18 +1,25 (+0,72%)
Vorbörslich: 08:06AM EDT
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230922C001550002023-09-21 2:29PM EDT2023-09-2219.760.000.000.00-266180.00%
AAPL230929C001550002023-09-21 3:53PM EDT2023-09-2919.340.000.000.00-1915140.00%
AAPL231006C001550002023-09-21 3:13PM EDT2023-10-0620.000.000.000.00-9760.00%
AAPL231013C001550002023-09-20 3:18PM EDT2023-10-1322.350.000.000.00-5720.00%
AAPL231020C001550002023-09-21 3:50PM EDT2023-10-2020.410.000.000.00-9274,3990.00%
AAPL231027C001550002023-09-21 3:27PM EDT2023-10-2720.880.000.000.00-7440.00%
AAPL231117C001550002023-09-21 2:53PM EDT2023-11-1722.300.000.000.00-8981,9490.00%
AAPL231215C001550002023-09-21 11:32AM EDT2023-12-1523.830.000.000.00-48,1880.00%
AAPL240119C001550002023-09-21 3:46PM EDT2024-01-1924.700.000.000.00-311,1170.00%
AAPL240216C001550002023-09-20 10:05AM EDT2024-02-1629.000.000.000.00-2980.00%
AAPL240315C001550002023-09-21 12:45PM EDT2024-03-1527.970.000.000.00-142,6960.00%
AAPL240419C001550002023-09-19 3:31PM EDT2024-04-1932.600.000.000.00-395080.00%
AAPL240621C001550002023-09-21 3:37PM EDT2024-06-2131.620.000.000.00-44,7600.00%
AAPL240920C001550002023-09-21 11:20AM EDT2024-09-2035.200.000.000.00-891,7540.00%
AAPL241220C001550002023-09-21 10:56AM EDT2024-12-2038.950.000.000.00-102270.00%
AAPL250117C001550002023-09-21 11:45AM EDT2025-01-1739.550.000.000.00-64,0790.00%
AAPL250620C001550002023-09-21 3:30PM EDT2025-06-2042.780.000.000.00-11,2490.00%
AAPL251219C001550002023-09-21 1:51PM EDT2025-12-1947.800.000.000.00-78360.00%
AAPL260116C001550002023-09-20 1:24PM EDT2026-01-1649.910.000.000.00-1260.00%
Putsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230922P001550002023-09-21 3:59PM EDT2023-09-220.010.000.000.00-855,97150.00%
AAPL230929P001550002023-09-21 3:59PM EDT2023-09-290.100.000.000.00-3962,88012.50%
AAPL231006P001550002023-09-21 3:59PM EDT2023-10-060.240.000.000.00-2182,01812.50%
AAPL231013P001550002023-09-21 3:59PM EDT2023-10-130.370.000.000.00-1661,41012.50%
AAPL231020P001550002023-09-21 3:54PM EDT2023-10-200.510.000.000.00-1,79818,05312.50%
AAPL231027P001550002023-09-21 3:17PM EDT2023-10-270.660.000.000.00-5951,1696.25%
AAPL231117P001550002023-09-21 3:59PM EDT2023-11-171.560.000.000.00-1,17114,1766.25%
AAPL231215P001550002023-09-21 3:51PM EDT2023-12-152.180.000.000.00-35226,7846.25%
AAPL240119P001550002023-09-21 3:58PM EDT2024-01-192.880.000.000.00-9829,0583.13%
AAPL240216P001550002023-09-21 3:34PM EDT2024-02-163.750.000.000.00-361,5603.13%
AAPL240315P001550002023-09-21 3:44PM EDT2024-03-154.300.000.000.00-77010,8163.13%
AAPL240419P001550002023-09-21 3:44PM EDT2024-04-195.000.000.000.00-2331,2403.13%
AAPL240621P001550002023-09-21 3:06PM EDT2024-06-216.300.000.000.00-44,7473.13%
AAPL240920P001550002023-09-21 3:52PM EDT2024-09-207.950.000.000.00-171,8583.13%
AAPL241220P001550002023-09-19 1:18PM EDT2024-12-208.250.000.000.00-181,2263.13%
AAPL250117P001550002023-09-21 3:25PM EDT2025-01-179.700.000.000.00-510,3051.56%
AAPL250620P001550002023-09-21 9:46AM EDT2025-06-2011.400.000.000.00-51,2851.56%
AAPL251219P001550002023-09-21 12:48PM EDT2025-12-1913.130.000.000.00-51,3701.56%
AAPL260116P001550002023-09-18 3:17PM EDT2026-01-1612.410.000.000.00-113121.56%