Deutsche Märkte öffnen in 1 Stunde 24 Minute

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:160.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001600002024-03-18 3:59PM EDT2024-03-2214.5013.7514.450.00-42231,81756.93%
AAPL240328C001600002024-03-18 3:59PM EDT2024-03-2814.0214.0014.400.00-2201,57642.14%
AAPL240405C001600002024-03-18 3:59PM EDT2024-04-0514.4714.4014.65+1.66+12.96%651,69634.60%
AAPL240412C001600002024-03-18 3:27PM EDT2024-04-1216.0514.7015.000.00-7317832.72%
AAPL240419C001600002024-03-18 3:52PM EDT2024-04-1916.0215.1515.30+2.02+14.43%1753,99831.25%
AAPL240426C001600002024-03-18 3:52PM EDT2024-04-2616.4015.3016.000.00-187732.84%
AAPL240517C001600002024-03-18 3:52PM EDT2024-05-1717.5816.8517.00+1.61+10.08%2,1541,48831.23%
AAPL240621C001600002024-03-18 3:57PM EDT2024-06-2118.7218.6018.75+2.07+12.43%22613,25830.94%
AAPL240719C001600002024-03-18 3:55PM EDT2024-07-1920.0719.7019.95+2.02+11.19%7867230.71%
AAPL240816C001600002024-03-18 11:48AM EDT2024-08-1622.9221.0521.250.00-1646331.07%
AAPL240920C001600002024-03-18 10:57AM EDT2024-09-2025.1322.3522.600.00-252,66931.08%
AAPL241018C001600002024-03-18 3:45PM EDT2024-10-1824.5523.4523.850.00-1212731.60%
AAPL241115C001600002024-03-18 11:52AM EDT2024-11-1526.6224.7525.000.00-2127731.98%
AAPL241220C001600002024-03-15 1:14PM EDT2024-12-2023.9525.9526.250.00-1189232.17%
AAPL250117C001600002024-03-18 3:57PM EDT2025-01-1727.1026.9527.200.00-3211,96632.30%
AAPL250321C001600002024-03-18 2:51PM EDT2025-03-2130.1328.9029.550.00-4068433.09%
AAPL250620C001600002024-03-18 3:21PM EDT2025-06-2032.9831.6032.450.00-62,51133.69%
AAPL250919C001600002024-03-15 10:57AM EDT2025-09-1932.3034.0534.750.00-17533.71%
AAPL251219C001600002024-03-18 2:54PM EDT2025-12-1938.0036.3037.550.00-71,65634.53%
AAPL260116C001600002024-03-18 3:54PM EDT2026-01-1638.0037.4538.050.00-1956634.38%
AAPL260618C001600002024-03-18 3:53PM EDT2026-06-1841.5940.6041.650.00-2936334.78%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001600002024-03-18 3:59PM EDT2024-03-220.060.050.060.00-1,42137,61139.45%
AAPL240328P001600002024-03-18 3:59PM EDT2024-03-280.160.140.160.00-2,0765,97729.69%
AAPL240405P001600002024-03-18 3:54PM EDT2024-04-050.280.280.300.00-9384,97925.34%
AAPL240412P001600002024-03-18 3:59PM EDT2024-04-120.470.430.470.00-3222,30524.05%
AAPL240419P001600002024-03-18 3:59PM EDT2024-04-190.640.620.640.00-3,74927,49823.15%
AAPL240426P001600002024-03-18 3:58PM EDT2024-04-260.840.790.900.00-3251,17923.26%
AAPL240517P001600002024-03-18 3:59PM EDT2024-05-171.881.791.860.00-2,9989,99924.33%
AAPL240621P001600002024-03-18 3:59PM EDT2024-06-212.812.772.860.00-3,16132,07823.28%
AAPL240719P001600002024-03-18 3:27PM EDT2024-07-193.073.303.400.00-1543,92522.21%
AAPL240816P001600002024-03-18 3:57PM EDT2024-08-164.204.154.300.00-312,08622.57%
AAPL240920P001600002024-03-18 3:59PM EDT2024-09-204.904.754.900.00-5758,21321.81%
AAPL241018P001600002024-03-18 12:47PM EDT2024-10-184.915.205.450.00-2291,87521.57%
AAPL241115P001600002024-03-18 2:34PM EDT2024-11-155.756.106.300.00-13349722.05%
AAPL241220P001600002024-03-18 3:50PM EDT2024-12-206.506.706.900.00-1027,18321.76%
AAPL250117P001600002024-03-18 3:53PM EDT2025-01-177.037.157.400.00-37423,68121.64%
AAPL250321P001600002024-03-18 3:20PM EDT2025-03-217.908.158.450.00-311,09621.42%
AAPL250620P001600002024-03-18 2:34PM EDT2025-06-209.309.609.900.00-1333,94721.27%
AAPL250919P001600002024-03-15 9:57AM EDT2025-09-1911.7010.7511.150.00-229721.06%
AAPL251219P001600002024-03-15 10:52AM EDT2025-12-1913.0211.7012.600.00-37,77521.25%
AAPL260116P001600002024-03-18 9:33AM EDT2026-01-1611.7512.1512.700.00-611,75520.92%
AAPL260618P001600002024-03-18 11:46AM EDT2026-06-1813.4013.6514.450.00-182820.72%