Deutsche Märkte öffnen in 3 Stunden 39 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,75+2,54 (+1,48%)
Börsenschluss: 04:00PM EDT
173,85 +0,10 (+0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231006C001600002023-10-02 3:54PM EDT2023-10-0613.5013.7514.25+2.00+17.39%24981251.66%
AAPL231013C001600002023-10-02 3:12PM EDT2023-10-1313.6514.0514.45+1.60+13.28%75040.58%
AAPL231020C001600002023-10-02 3:19PM EDT2023-10-2014.0514.4015.65+1.62+13.03%154044.85%
AAPL231027C001600002023-10-02 3:59PM EDT2023-10-2714.9014.9015.20+1.50+11.19%282034.28%
AAPL231103C001600002023-10-02 12:42PM EDT2023-11-0315.6515.6516.35+1.05+7.19%11038.44%
AAPL231117C001600002023-10-02 3:00PM EDT2023-11-1716.0616.5016.75+1.21+8.15%2014,51634.23%
AAPL231215C001600002023-10-02 1:11PM EDT2023-12-1517.5518.0018.35+0.75+4.46%319,15133.43%
AAPL240119C001600002023-10-02 3:44PM EDT2024-01-1919.4019.8520.20+1.05+5.72%57033.32%
AAPL240216C001600002023-10-02 2:25PM EDT2024-02-1621.1221.4521.75+1.22+6.13%1046333.90%
AAPL240315C001600002023-10-02 3:56PM EDT2024-03-1522.7622.7523.00+1.51+7.11%55,25533.91%
AAPL240419C001600002023-09-28 2:59PM EDT2024-04-1922.3024.3024.850.00-2314634.81%
AAPL240621C001600002023-10-02 3:29PM EDT2024-06-2126.6226.9527.25+0.87+3.38%1948,38434.84%
AAPL240920C001600002023-10-02 11:04AM EDT2024-09-2030.2730.2530.55+0.72+2.44%176835.30%
AAPL241220C001600002023-09-29 1:10PM EDT2024-12-2031.6933.5534.100.00-4037036.52%
AAPL250117C001600002023-10-02 10:35AM EDT2025-01-1734.5534.4534.95+1.95+5.98%410,00736.60%
AAPL250620C001600002023-10-02 10:35AM EDT2025-06-2038.8238.7039.20+1.14+3.03%1036.87%
AAPL251219C001600002023-10-02 2:50PM EDT2025-12-1942.8542.8543.60+1.20+2.88%5037.11%
AAPL260116C001600002023-10-02 12:50PM EDT2026-01-1643.3541.5046.00+1.70+4.08%12038.99%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231006P001600002023-10-02 3:59PM EDT2023-10-060.060.050.06-0.11-64.71%2,7418,29239.45%
AAPL231013P001600002023-10-02 3:59PM EDT2023-10-130.240.230.25-0.27-52.94%3,6727,72631.15%
AAPL231020P001600002023-10-02 3:59PM EDT2023-10-200.480.460.49-0.34-41.46%13,32656,42628.71%
AAPL231027P001600002023-10-02 3:58PM EDT2023-10-270.750.720.76-0.38-33.63%5622,61027.59%
AAPL231103P001600002023-10-02 3:59PM EDT2023-11-031.451.351.46-0.54-27.14%7771,79730.38%
AAPL231110P001600002023-10-02 3:56PM EDT2023-11-101.751.681.76-0.41-18.98%8331129.57%
AAPL231117P001600002023-10-02 3:59PM EDT2023-11-171.991.972.02-0.58-22.57%3,413028.77%
AAPL231215P001600002023-10-02 3:54PM EDT2023-12-153.042.812.86-0.41-11.88%970026.40%
AAPL240119P001600002023-10-02 3:58PM EDT2024-01-193.853.753.85-0.45-10.47%3,26736,22025.12%
AAPL240216P001600002023-10-02 3:55PM EDT2024-02-165.004.854.95-0.35-6.54%2,265025.57%
AAPL240315P001600002023-10-02 1:36PM EDT2024-03-155.705.505.65-0.55-8.80%11310,27625.09%
AAPL240419P001600002023-10-02 2:09PM EDT2024-04-196.506.306.45-0.45-6.47%183,70924.62%
AAPL240621P001600002023-10-02 3:35PM EDT2024-06-218.007.757.90-0.60-6.98%8115,41724.29%
AAPL240920P001600002023-10-02 3:06PM EDT2024-09-209.809.109.55-0.50-4.85%504,65623.66%
AAPL241220P001600002023-10-02 2:40PM EDT2024-12-2011.3510.9511.15-0.29-2.49%13023.43%
AAPL250117P001600002023-10-02 3:54PM EDT2025-01-1711.6011.3511.600.00-44023.36%
AAPL250620P001600002023-09-29 2:42PM EDT2025-06-2014.2513.1513.550.00-11,16322.65%
AAPL251219P001600002023-10-02 1:20PM EDT2025-12-1915.4514.8015.45-0.65-4.04%133,64221.95%
AAPL260116P001600002023-10-02 3:45PM EDT2026-01-1615.5313.7518.00-0.47-2.94%49924.23%