Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
194,75+0,48 (+0,25%)
Ab 11:30AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:165.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231208C001650002023-12-07 3:47PM EST2023-12-0829.1529.6029.900.00-77650.00%
AAPL231215C001650002023-12-08 11:05AM EST2023-12-1530.0029.8030.00+0.46+1.56%512,86957.52%
AAPL231222C001650002023-12-07 2:54PM EST2023-12-2230.2330.0530.30+0.55+1.85%115750.93%
AAPL231229C001650002023-12-07 3:04PM EST2023-12-2929.8030.1030.500.00-114347.80%
AAPL240105C001650002023-12-07 11:14AM EST2024-01-0530.4530.2030.700.00-65044.17%
AAPL240112C001650002023-12-04 3:45PM EST2024-01-1225.7530.3031.350.00-1645.87%
AAPL240119C001650002023-12-08 10:58AM EST2024-01-1931.2631.0031.25+0.71+2.32%2017,28841.16%
AAPL240216C001650002023-12-08 10:21AM EST2024-02-1632.0731.9032.15+0.02+0.06%32,31537.20%
AAPL240315C001650002023-12-08 10:56AM EST2024-03-1533.3032.9533.20+0.60+1.83%693,64535.93%
AAPL240419C001650002023-12-08 10:37AM EST2024-04-1934.0534.3034.60+0.15+0.44%203,07135.44%
AAPL240621C001650002023-12-08 9:30AM EST2024-06-2136.4736.9037.05+0.04+0.11%14,88835.24%
AAPL240719C001650002023-12-07 11:04AM EST2024-07-1938.0138.0038.150.00-24335.36%
AAPL240920C001650002023-12-08 10:22AM EST2024-09-2040.3240.2040.35+1.47+3.78%172535.36%
AAPL241220C001650002023-12-07 2:52PM EST2024-12-2042.7943.4043.65-0.38-0.88%257535.99%
AAPL250117C001650002023-12-07 3:59PM EST2025-01-1744.0544.4544.700.00-295,20136.29%
AAPL250620C001650002023-12-01 2:43PM EST2025-06-2045.9048.7549.100.00-10491136.40%
AAPL250919C001650002023-12-04 11:02AM EST2025-09-1945.6050.8551.550.00-14136.57%
AAPL251219C001650002023-12-07 9:36AM EST2025-12-1953.0053.1053.700.00-333,08536.55%
AAPL260116C001650002023-12-08 9:53AM EST2026-01-1654.0053.7054.30+0.65+1.22%218536.51%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231208P001650002023-12-08 11:12AM EST2023-12-080.010.000.010.00-155,985106.25%
AAPL231215P001650002023-12-08 10:12AM EST2023-12-150.030.020.03-0.01-25.00%2140,43246.09%
AAPL231222P001650002023-12-08 11:14AM EST2023-12-220.060.050.060.00-102,11236.72%
AAPL231229P001650002023-12-08 9:57AM EST2023-12-290.090.080.09-0.01-10.00%201,43632.03%
AAPL240105P001650002023-12-07 2:11PM EST2024-01-050.110.110.12-0.02-15.38%230929.20%
AAPL240112P001650002023-12-08 10:14AM EST2024-01-120.150.160.17-0.02-11.76%118927.69%
AAPL240119P001650002023-12-08 11:02AM EST2024-01-190.200.200.21-0.02-9.09%18441,95726.27%
AAPL240126P001650002023-12-07 12:13PM EST2024-01-260.23--0.00---0.00%
AAPL240216P001650002023-12-08 11:03AM EST2024-02-160.670.670.69-0.08-10.67%217,89426.09%
AAPL240315P001650002023-12-08 11:00AM EST2024-03-151.091.101.12-0.10-8.40%30510,70824.99%
AAPL240419P001650002023-12-08 10:41AM EST2024-04-191.731.671.69-0.04-2.26%115,93824.18%
AAPL240621P001650002023-12-08 11:07AM EST2024-06-213.002.993.05-0.15-4.76%4713,86924.33%
AAPL240719P001650002023-12-07 3:21PM EST2024-07-193.503.353.400.00-267423.71%
AAPL240920P001650002023-12-07 2:22PM EST2024-09-204.654.454.550.00-1,1316,36023.55%
AAPL241220P001650002023-12-08 10:38AM EST2024-12-206.266.156.25-0.05-0.79%201,37723.62%
AAPL250117P001650002023-12-08 11:05AM EST2025-01-176.606.606.65-0.20-2.94%79,47323.46%
AAPL250620P001650002023-12-06 2:45PM EST2025-06-209.208.558.750.00-72,05522.89%
AAPL250919P001650002023-11-27 9:45AM EST2025-09-1910.439.509.850.00-26922.60%
AAPL251219P001650002023-12-07 9:34AM EST2025-12-1911.0110.6010.850.00-251,63822.32%
AAPL260116P001650002023-12-07 1:13PM EST2026-01-1611.1010.8511.100.00-626022.19%