Deutsche Märkte geschlossen
DAX
16.750,56 +121,57 (+0,73%) Euro Stoxx 50
4.521,91 +48,14 (+1,08%) Dow Jones 30
36.145,81 +28,43 (+0,08%) Gold
2.020,70 -25,70 (-1,26%) EUR/USD
1,0757 -0,0041 (-0,3765%) BTC-EUR
40.816,47 +225,76 (+0,56%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:30AM EST. Markt geöffnet.
Strike:165.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00165000 | 2023-12-07 3:47PM EST | 2023-12-08 | 29.15 | 29.60 | 29.90 | 0.00 | - | 7 | 76 | 50.00% |
| AAPL231215C00165000 | 2023-12-08 11:05AM EST | 2023-12-15 | 30.00 | 29.80 | 30.00 | +0.46 | +1.56% | 5 | 12,869 | 57.52% |
| AAPL231222C00165000 | 2023-12-07 2:54PM EST | 2023-12-22 | 30.23 | 30.05 | 30.30 | +0.55 | +1.85% | 1 | 157 | 50.93% |
| AAPL231229C00165000 | 2023-12-07 3:04PM EST | 2023-12-29 | 29.80 | 30.10 | 30.50 | 0.00 | - | 1 | 143 | 47.80% |
| AAPL240105C00165000 | 2023-12-07 11:14AM EST | 2024-01-05 | 30.45 | 30.20 | 30.70 | 0.00 | - | 6 | 50 | 44.17% |
| AAPL240112C00165000 | 2023-12-04 3:45PM EST | 2024-01-12 | 25.75 | 30.30 | 31.35 | 0.00 | - | 1 | 6 | 45.87% |
| AAPL240119C00165000 | 2023-12-08 10:58AM EST | 2024-01-19 | 31.26 | 31.00 | 31.25 | +0.71 | +2.32% | 20 | 17,288 | 41.16% |
| AAPL240216C00165000 | 2023-12-08 10:21AM EST | 2024-02-16 | 32.07 | 31.90 | 32.15 | +0.02 | +0.06% | 3 | 2,315 | 37.20% |
| AAPL240315C00165000 | 2023-12-08 10:56AM EST | 2024-03-15 | 33.30 | 32.95 | 33.20 | +0.60 | +1.83% | 69 | 3,645 | 35.93% |
| AAPL240419C00165000 | 2023-12-08 10:37AM EST | 2024-04-19 | 34.05 | 34.30 | 34.60 | +0.15 | +0.44% | 20 | 3,071 | 35.44% |
| AAPL240621C00165000 | 2023-12-08 9:30AM EST | 2024-06-21 | 36.47 | 36.90 | 37.05 | +0.04 | +0.11% | 1 | 4,888 | 35.24% |
| AAPL240719C00165000 | 2023-12-07 11:04AM EST | 2024-07-19 | 38.01 | 38.00 | 38.15 | 0.00 | - | 2 | 43 | 35.36% |
| AAPL240920C00165000 | 2023-12-08 10:22AM EST | 2024-09-20 | 40.32 | 40.20 | 40.35 | +1.47 | +3.78% | 1 | 725 | 35.36% |
| AAPL241220C00165000 | 2023-12-07 2:52PM EST | 2024-12-20 | 42.79 | 43.40 | 43.65 | -0.38 | -0.88% | 2 | 575 | 35.99% |
| AAPL250117C00165000 | 2023-12-07 3:59PM EST | 2025-01-17 | 44.05 | 44.45 | 44.70 | 0.00 | - | 29 | 5,201 | 36.29% |
| AAPL250620C00165000 | 2023-12-01 2:43PM EST | 2025-06-20 | 45.90 | 48.75 | 49.10 | 0.00 | - | 104 | 911 | 36.40% |
| AAPL250919C00165000 | 2023-12-04 11:02AM EST | 2025-09-19 | 45.60 | 50.85 | 51.55 | 0.00 | - | 1 | 41 | 36.57% |
| AAPL251219C00165000 | 2023-12-07 9:36AM EST | 2025-12-19 | 53.00 | 53.10 | 53.70 | 0.00 | - | 33 | 3,085 | 36.55% |
| AAPL260116C00165000 | 2023-12-08 9:53AM EST | 2026-01-16 | 54.00 | 53.70 | 54.30 | +0.65 | +1.22% | 2 | 185 | 36.51% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00165000 | 2023-12-08 11:12AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,985 | 106.25% |
| AAPL231215P00165000 | 2023-12-08 10:12AM EST | 2023-12-15 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 21 | 40,432 | 46.09% |
| AAPL231222P00165000 | 2023-12-08 11:14AM EST | 2023-12-22 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 2,112 | 36.72% |
| AAPL231229P00165000 | 2023-12-08 9:57AM EST | 2023-12-29 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 20 | 1,436 | 32.03% |
| AAPL240105P00165000 | 2023-12-07 2:11PM EST | 2024-01-05 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 2 | 309 | 29.20% |
| AAPL240112P00165000 | 2023-12-08 10:14AM EST | 2024-01-12 | 0.15 | 0.16 | 0.17 | -0.02 | -11.76% | 1 | 189 | 27.69% |
| AAPL240119P00165000 | 2023-12-08 11:02AM EST | 2024-01-19 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 184 | 41,957 | 26.27% |
| AAPL240126P00165000 | 2023-12-07 12:13PM EST | 2024-01-26 | 0.23 | - | - | 0.00 | - | - | - | 0.00% |
| AAPL240216P00165000 | 2023-12-08 11:03AM EST | 2024-02-16 | 0.67 | 0.67 | 0.69 | -0.08 | -10.67% | 21 | 7,894 | 26.09% |
| AAPL240315P00165000 | 2023-12-08 11:00AM EST | 2024-03-15 | 1.09 | 1.10 | 1.12 | -0.10 | -8.40% | 305 | 10,708 | 24.99% |
| AAPL240419P00165000 | 2023-12-08 10:41AM EST | 2024-04-19 | 1.73 | 1.67 | 1.69 | -0.04 | -2.26% | 11 | 5,938 | 24.18% |
| AAPL240621P00165000 | 2023-12-08 11:07AM EST | 2024-06-21 | 3.00 | 2.99 | 3.05 | -0.15 | -4.76% | 47 | 13,869 | 24.33% |
| AAPL240719P00165000 | 2023-12-07 3:21PM EST | 2024-07-19 | 3.50 | 3.35 | 3.40 | 0.00 | - | 2 | 674 | 23.71% |
| AAPL240920P00165000 | 2023-12-07 2:22PM EST | 2024-09-20 | 4.65 | 4.45 | 4.55 | 0.00 | - | 1,131 | 6,360 | 23.55% |
| AAPL241220P00165000 | 2023-12-08 10:38AM EST | 2024-12-20 | 6.26 | 6.15 | 6.25 | -0.05 | -0.79% | 20 | 1,377 | 23.62% |
| AAPL250117P00165000 | 2023-12-08 11:05AM EST | 2025-01-17 | 6.60 | 6.60 | 6.65 | -0.20 | -2.94% | 7 | 9,473 | 23.46% |
| AAPL250620P00165000 | 2023-12-06 2:45PM EST | 2025-06-20 | 9.20 | 8.55 | 8.75 | 0.00 | - | 7 | 2,055 | 22.89% |
| AAPL250919P00165000 | 2023-11-27 9:45AM EST | 2025-09-19 | 10.43 | 9.50 | 9.85 | 0.00 | - | 2 | 69 | 22.60% |
| AAPL251219P00165000 | 2023-12-07 9:34AM EST | 2025-12-19 | 11.01 | 10.60 | 10.85 | 0.00 | - | 25 | 1,638 | 22.32% |
| AAPL260116P00165000 | 2023-12-07 1:13PM EST | 2026-01-16 | 11.10 | 10.85 | 11.10 | 0.00 | - | 6 | 260 | 22.19% |
