Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
186,88-4,02 (-2,11%)
Börsenschluss: 04:00PM EDT
186,90 +0,02 (+0,01%)
Nachbörse: 04:26PM EDT
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240524C001700002024-05-23 3:53PM EDT2024-05-2416.7616.5017.25-4.24-19.78%861,62187.50%
AAPL240531C001700002024-05-23 3:23PM EDT2024-05-3117.6016.8517.35-3.27-15.67%751,73443.70%
AAPL240607C001700002024-05-23 1:15PM EDT2024-06-0717.8017.1017.50-5.15-22.44%2847935.23%
AAPL240614C001700002024-05-23 1:42PM EDT2024-06-1418.4017.5517.90-3.12-14.50%5033933.94%
AAPL240621C001700002024-05-23 3:48PM EDT2024-06-2118.1017.8518.15-3.90-17.73%16731,16931.90%
AAPL240628C001700002024-05-23 1:15PM EDT2024-06-2820.2318.1518.40-1.95-8.79%17230.55%
AAPL240719C001700002024-05-23 2:27PM EDT2024-07-1920.0319.0519.30-2.97-12.91%4417,01229.13%
AAPL240816C001700002024-05-23 3:50PM EDT2024-08-1619.9020.5020.70-4.06-16.94%663,07129.25%
AAPL240920C001700002024-05-23 2:11PM EDT2024-09-2022.6822.0022.20-2.92-11.41%136,44629.09%
AAPL241018C001700002024-05-23 3:45PM EDT2024-10-1823.6523.3023.55-2.85-10.75%472,15529.65%
AAPL241115C001700002024-05-23 3:06PM EDT2024-11-1524.7524.7525.00-3.66-12.49%4069230.49%
AAPL241220C001700002024-05-23 1:43PM EDT2024-12-2027.0026.1026.40-2.50-8.47%244,98530.70%
AAPL250117C001700002024-05-23 3:54PM EDT2025-01-1727.1527.2527.60-3.65-11.72%13114,26231.12%
AAPL250321C001700002024-05-23 3:57PM EDT2025-03-2129.7029.5530.00-3.75-11.21%151,84131.67%
AAPL250620C001700002024-05-23 3:43PM EDT2025-06-2033.5032.9033.45-2.75-7.59%502,45532.72%
AAPL250919C001700002024-05-23 9:59AM EDT2025-09-1938.1535.8036.45-2.35-5.80%128033.34%
AAPL251219C001700002024-05-20 12:39PM EDT2025-12-1940.2038.3539.25-2.10-4.96%16,12533.88%
AAPL260116C001700002024-05-23 3:06PM EDT2026-01-1639.9639.2539.95-3.04-7.07%252,10133.88%
AAPL260618C001700002024-05-23 1:09PM EDT2026-06-1844.9542.8544.20-1.64-3.52%52,70034.62%
AAPL261218C001700002024-05-23 3:49PM EDT2026-12-1848.1146.2048.50-2.89-5.67%371,05935.03%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240524P001700002024-05-23 2:35PM EDT2024-05-240.010.000.010.00-156,49649.22%
AAPL240531P001700002024-05-23 3:58PM EDT2024-05-310.050.040.05+0.02+66.67%7036,06928.52%
AAPL240607P001700002024-05-23 3:41PM EDT2024-06-070.090.090.10+0.01+12.50%3707,30923.88%
AAPL240614P001700002024-05-23 3:53PM EDT2024-06-140.300.290.31+0.11+57.89%5031,49324.81%
AAPL240621P001700002024-05-23 3:58PM EDT2024-06-210.400.390.41+0.14+53.85%1,58254,76923.17%
AAPL240628P001700002024-05-23 3:57PM EDT2024-06-280.510.490.51+0.20+64.52%23839322.02%
AAPL240719P001700002024-05-23 3:59PM EDT2024-07-190.820.810.84+0.26+46.43%2,80728,72720.17%
AAPL240816P001700002024-05-23 3:57PM EDT2024-08-161.751.691.74+0.51+41.13%6219,99821.05%
AAPL240920P001700002024-05-23 3:56PM EDT2024-09-202.402.352.41+0.61+34.08%2,49420,01120.14%
AAPL241018P001700002024-05-23 3:54PM EDT2024-10-182.952.933.00+0.64+27.71%2799,39319.91%
AAPL241115P001700002024-05-23 3:57PM EDT2024-11-154.003.904.00+0.80+25.00%983,63720.85%
AAPL241220P001700002024-05-23 3:55PM EDT2024-12-204.604.504.60+0.88+23.66%336,70720.41%
AAPL250117P001700002024-05-23 3:50PM EDT2025-01-175.004.955.10+0.85+20.48%45450,65020.22%
AAPL250321P001700002024-05-23 2:09PM EDT2025-03-216.056.156.30+0.72+13.51%5510,42620.15%
AAPL250620P001700002024-05-23 3:42PM EDT2025-06-207.757.807.95+0.70+9.93%367,23420.20%
AAPL250919P001700002024-05-23 12:53PM EDT2025-09-198.709.109.35+0.35+4.19%480020.09%
AAPL251219P001700002024-05-22 3:06PM EDT2025-12-199.5310.2510.700.00-61,89920.08%
AAPL260116P001700002024-05-23 11:32AM EDT2026-01-1610.6010.6510.90+0.75+7.61%75,79019.85%
AAPL260618P001700002024-05-22 11:16AM EDT2026-06-1812.2712.3512.75+1.22+11.04%180719.67%
AAPL261218P001700002024-05-23 2:09PM EDT2026-12-1813.9313.4014.20+0.93+7.15%739119.01%