Deutsche Märkte schließen in 2 Stunden 57 Minuten
DAX
17.758,05 -11,97 (-0,07%) Euro Stoxx 50
4.926,15 +12,02 (+0,24%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.397,50 +9,10 (+0,38%) EUR/USD
1,0666 -0,0009 (-0,09%) Bitcoin EUR
58.084,83 -523,77 (-0,89%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:160.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00160000 | 2024-04-17 3:54PM EDT | 2024-04-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 12,669 | 39,551 | 0.00% |
| AAPL240426C00160000 | 2024-04-17 3:57PM EDT | 2024-04-26 | 9.00 | 0.00 | 0.00 | 0.00 | - | 196 | 624 | 0.00% |
| AAPL240503C00160000 | 2024-04-17 3:42PM EDT | 2024-05-03 | 10.34 | 0.00 | 0.00 | 0.00 | - | 139 | 564 | 0.00% |
| AAPL240510C00160000 | 2024-04-17 3:55PM EDT | 2024-05-10 | 10.85 | 0.00 | 0.00 | 0.00 | - | 390 | 283 | 0.00% |
| AAPL240517C00160000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | 396 | 2,380 | 0.00% |
| AAPL240524C00160000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 11.66 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 0.00% |
| AAPL240531C00160000 | 2024-04-17 3:56PM EDT | 2024-05-31 | 11.99 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| AAPL240621C00160000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 13.35 | 0.00 | 0.00 | 0.00 | - | 160 | 13,536 | 0.00% |
| AAPL240719C00160000 | 2024-04-17 3:46PM EDT | 2024-07-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 57 | 752 | 0.00% |
| AAPL240816C00160000 | 2024-04-17 3:54PM EDT | 2024-08-16 | 16.43 | 0.00 | 0.00 | 0.00 | - | 20 | 764 | 0.00% |
| AAPL240920C00160000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 33 | 2,839 | 0.00% |
| AAPL241018C00160000 | 2024-04-17 9:53AM EDT | 2024-10-18 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| AAPL241115C00160000 | 2024-04-17 3:57PM EDT | 2024-11-15 | 20.25 | 0.00 | 0.00 | 0.00 | - | 64 | 311 | 0.00% |
| AAPL241220C00160000 | 2024-04-17 11:32AM EDT | 2024-12-20 | 22.19 | 0.00 | 0.00 | 0.00 | - | 6 | 1,198 | 0.00% |
| AAPL250117C00160000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 67 | 11,989 | 0.00% |
| AAPL250321C00160000 | 2024-04-17 3:11PM EDT | 2025-03-21 | 24.75 | 0.00 | 0.00 | 0.00 | - | 3 | 700 | 0.00% |
| AAPL250620C00160000 | 2024-04-17 1:46PM EDT | 2025-06-20 | 28.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,876 | 0.00% |
| AAPL250919C00160000 | 2024-04-16 2:16PM EDT | 2025-09-19 | 31.55 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| AAPL251219C00160000 | 2024-04-16 11:11AM EDT | 2025-12-19 | 33.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,565 | 0.00% |
| AAPL260116C00160000 | 2024-04-16 12:54PM EDT | 2026-01-16 | 34.60 | 0.00 | 0.00 | 0.00 | - | 18 | 573 | 0.00% |
| AAPL260618C00160000 | 2024-04-16 3:40PM EDT | 2026-06-18 | 38.62 | 0.00 | 0.00 | 0.00 | - | 4 | 409 | 0.00% |
| AAPL261218C00160000 | 2024-04-16 2:04PM EDT | 2026-12-18 | 43.00 | 0.00 | 0.00 | 0.00 | - | 8 | 227 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00160000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15,298 | 56,889 | 12.50% |
| AAPL240426P00160000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,633 | 9,867 | 6.25% |
| AAPL240503P00160000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,061 | 11,571 | 6.25% |
| AAPL240510P00160000 | 2024-04-17 3:57PM EDT | 2024-05-10 | 2.05 | 0.00 | 0.00 | 0.00 | - | 429 | 2,610 | 6.25% |
| AAPL240517P00160000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,765 | 26,993 | 3.13% |
| AAPL240524P00160000 | 2024-04-17 3:49PM EDT | 2024-05-24 | 2.58 | 0.00 | 0.00 | 0.00 | - | 192 | 704 | 3.13% |
| AAPL240531P00160000 | 2024-04-17 3:40PM EDT | 2024-05-31 | 2.87 | 0.00 | 0.00 | 0.00 | - | 86 | 372 | 3.13% |
| AAPL240621P00160000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,085 | 37,813 | 3.13% |
| AAPL240719P00160000 | 2024-04-17 3:01PM EDT | 2024-07-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 246 | 4,920 | 3.13% |
| AAPL240816P00160000 | 2024-04-17 2:42PM EDT | 2024-08-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 22 | 3,297 | 1.56% |
| AAPL240920P00160000 | 2024-04-17 1:43PM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 127 | 14,133 | 1.56% |
| AAPL241018P00160000 | 2024-04-17 3:56PM EDT | 2024-10-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 63 | 2,466 | 1.56% |
| AAPL241115P00160000 | 2024-04-17 3:46PM EDT | 2024-11-15 | 7.68 | 0.00 | 0.00 | 0.00 | - | 141 | 1,666 | 1.56% |
| AAPL241220P00160000 | 2024-04-17 2:05PM EDT | 2024-12-20 | 8.08 | 0.00 | 0.00 | 0.00 | - | 39 | 10,545 | 1.56% |
| AAPL250117P00160000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 94 | 25,059 | 1.56% |
| AAPL250321P00160000 | 2024-04-17 12:46PM EDT | 2025-03-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,273 | 1.56% |
| AAPL250620P00160000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 17 | 5,078 | 0.78% |
| AAPL250919P00160000 | 2024-04-17 12:26PM EDT | 2025-09-19 | 12.54 | 0.00 | 0.00 | 0.00 | - | 6 | 512 | 0.78% |
| AAPL251219P00160000 | 2024-04-17 9:45AM EDT | 2025-12-19 | 13.25 | 0.00 | 0.00 | 0.00 | - | 34 | 7,405 | 0.78% |
| AAPL260116P00160000 | 2024-04-17 12:40PM EDT | 2026-01-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,867 | 0.78% |
| AAPL260618P00160000 | 2024-04-17 1:51PM EDT | 2026-06-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 28 | 7,784 | 0.78% |
| AAPL261218P00160000 | 2024-04-17 2:11PM EDT | 2026-12-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 279 | 0.78% |
