Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.019,59 +1.632,45 (+2,84%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00170000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 13.56 | 13.20 | 14.05 | +7.62 | +128.28% | 6,139 | 14,343 | 46.53% |
| AAPL240517C00170000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 13.75 | 13.35 | 14.10 | +7.35 | +114.84% | 11,395 | 26,518 | 33.59% |
| AAPL240524C00170000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 13.76 | 13.85 | 14.20 | +6.91 | +100.88% | 748 | 2,274 | 28.54% |
| AAPL240531C00170000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 14.21 | 13.95 | 14.55 | +6.76 | +90.74% | 860 | 2,253 | 27.81% |
| AAPL240607C00170000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 14.35 | 14.25 | 14.80 | +6.72 | +88.07% | 199 | 386 | 26.67% |
| AAPL240621C00170000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 15.40 | 15.35 | 15.80 | +6.40 | +71.11% | 17,705 | 26,140 | 27.98% |
| AAPL240719C00170000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 16.70 | 16.75 | 17.05 | +6.35 | +61.35% | 1,413 | 7,144 | 27.16% |
| AAPL240816C00170000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 18.50 | 18.30 | 18.70 | +6.53 | +54.55% | 890 | 3,246 | 28.35% |
| AAPL240920C00170000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 20.45 | 19.90 | 20.25 | +6.95 | +51.48% | 551 | 6,797 | 28.52% |
| AAPL241018C00170000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 21.50 | 21.05 | 21.60 | +6.70 | +45.27% | 168 | 2,318 | 29.11% |
| AAPL241115C00170000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 22.73 | 22.65 | 22.95 | +6.48 | +39.88% | 118 | 709 | 29.76% |
| AAPL241220C00170000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 24.00 | 24.00 | 24.50 | +6.29 | +35.52% | 4,467 | 7,672 | 30.35% |
| AAPL250117C00170000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 25.15 | 25.00 | 25.50 | +6.20 | +32.72% | 1,237 | 15,307 | 30.44% |
| AAPL250321C00170000 | 2024-05-03 3:49PM EDT | 2025-03-21 | 27.45 | 27.35 | 28.20 | +6.41 | +30.47% | 147 | 2,082 | 31.58% |
| AAPL250620C00170000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 30.85 | 30.25 | 31.45 | +6.40 | +26.18% | 201 | 2,435 | 32.40% |
| AAPL250919C00170000 | 2024-05-03 3:38PM EDT | 2025-09-19 | 34.60 | 33.20 | 34.20 | +7.66 | +28.43% | 18 | 298 | 32.78% |
| AAPL251219C00170000 | 2024-05-03 3:49PM EDT | 2025-12-19 | 36.40 | 35.90 | 37.00 | +6.67 | +22.44% | 2,052 | 7,519 | 33.40% |
| AAPL260116C00170000 | 2024-05-03 3:45PM EDT | 2026-01-16 | 37.70 | 36.75 | 37.80 | +6.80 | +22.01% | 241 | 2,213 | 33.55% |
| AAPL260618C00170000 | 2024-05-03 3:53PM EDT | 2026-06-18 | 41.15 | 40.65 | 41.80 | +6.70 | +19.45% | 474 | 2,910 | 34.11% |
| AAPL261218C00170000 | 2024-05-03 3:43PM EDT | 2026-12-18 | 45.99 | 44.60 | 46.85 | +7.54 | +19.61% | 116 | 895 | 35.31% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00170000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.13 | -2.58 | -95.56% | 10,950 | 13,239 | 31.54% |
| AAPL240517P00170000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.21 | -2.99 | -93.44% | 13,210 | 24,563 | 24.56% |
| AAPL240524P00170000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.31 | -3.13 | -90.72% | 2,495 | 1,770 | 21.92% |
| AAPL240531P00170000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.41 | -3.30 | -89.19% | 3,595 | 1,078 | 20.31% |
| AAPL240607P00170000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.55 | 0.48 | 0.57 | -3.55 | -86.59% | 863 | 969 | 19.86% |
| AAPL240621P00170000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.18 | 1.14 | 1.19 | -3.67 | -75.67% | 20,547 | 47,552 | 21.16% |
| AAPL240719P00170000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 1.79 | 1.70 | 1.80 | -3.84 | -68.21% | 2,229 | 9,107 | 19.72% |
| AAPL240816P00170000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 2.75 | 2.76 | 2.93 | -4.10 | -59.85% | 1,130 | 6,220 | 20.86% |
| AAPL240920P00170000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 3.65 | 3.55 | 3.70 | -3.90 | -51.66% | 4,979 | 19,948 | 20.24% |
| AAPL241018P00170000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 3.95 | 4.10 | 4.20 | -4.25 | -51.83% | 689 | 9,219 | 19.72% |
| AAPL241115P00170000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 5.05 | 5.00 | 5.20 | -4.13 | -44.99% | 244 | 3,275 | 20.50% |
| AAPL241220P00170000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 5.85 | 5.70 | 5.85 | -4.05 | -40.91% | 838 | 6,669 | 20.19% |
| AAPL250117P00170000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 6.25 | 6.10 | 6.35 | -4.10 | -39.61% | 6,368 | 48,553 | 20.01% |
| AAPL250321P00170000 | 2024-05-03 3:46PM EDT | 2025-03-21 | 7.30 | 7.40 | 7.65 | -4.35 | -37.34% | 1,773 | 9,804 | 20.11% |
| AAPL250620P00170000 | 2024-05-03 2:11PM EDT | 2025-06-20 | 8.97 | 8.85 | 9.30 | -4.09 | -31.32% | 323 | 7,352 | 20.14% |
| AAPL250919P00170000 | 2024-05-03 2:07PM EDT | 2025-09-19 | 10.00 | 10.25 | 10.90 | -4.70 | -31.97% | 6 | 370 | 20.29% |
| AAPL251219P00170000 | 2024-05-03 3:41PM EDT | 2025-12-19 | 11.40 | 11.60 | 12.10 | -4.60 | -28.75% | 186 | 1,853 | 20.08% |
| AAPL260116P00170000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 11.60 | 11.75 | 12.15 | -4.40 | -27.50% | 122 | 2,875 | 19.68% |
| AAPL260618P00170000 | 2024-05-03 3:21PM EDT | 2026-06-18 | 13.43 | 13.40 | 14.00 | -4.37 | -24.55% | 150 | 847 | 19.53% |
| AAPL261218P00170000 | 2024-05-03 3:47PM EDT | 2026-12-18 | 15.35 | 14.90 | 15.60 | -4.45 | -22.47% | 56 | 450 | 19.04% |
