Deutsche Märkte schließen in 4 Stunden 23 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
175,10-4,56 (-2,54%)
Börsenschluss: 04:00PM EST
171,80 -3,30 (-1,88%)
Vorbörslich: 07:07AM EST
In the money
Anzeigen:ListeStellage
Strike:175.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240308C001750002024-03-04 3:59PM EST2024-03-082.050.000.000.00-84,26500.00%
AAPL240315C001750002024-03-04 3:59PM EST2024-03-153.050.000.000.00-28,66924,1510.00%
AAPL240322C001750002024-03-04 3:59PM EST2024-03-223.800.000.000.00-4,6412,5770.00%
AAPL240328C001750002024-03-04 3:59PM EST2024-03-284.300.000.000.00-2,6581,2710.00%
AAPL240405C001750002024-03-04 3:59PM EST2024-04-054.870.000.000.00-1,4018840.00%
AAPL240412C001750002024-03-04 3:59PM EST2024-04-125.380.000.000.00-4773230.00%
AAPL240419C001750002024-03-04 3:59PM EST2024-04-195.890.000.000.00-10,8238,6480.00%
AAPL240517C001750002024-03-04 3:59PM EST2024-05-178.130.000.000.00-6,5437,5170.00%
AAPL240621C001750002024-03-04 3:57PM EST2024-06-2110.050.000.000.00-1,71110,2580.00%
AAPL240719C001750002024-03-04 3:56PM EST2024-07-1911.250.000.000.00-60500.00%
AAPL240816C001750002024-03-04 3:50PM EST2024-08-1612.730.000.000.00-1831,1280.00%
AAPL240920C001750002024-03-04 3:56PM EST2024-09-2014.150.000.000.00-8539,2820.00%
AAPL241018C001750002024-03-04 3:47PM EST2024-10-1815.100.000.000.00-1731790.00%
AAPL241115C001750002024-03-04 3:07PM EST2024-11-1516.620.000.000.00-2000.00%
AAPL241220C001750002024-03-04 3:58PM EST2024-12-2017.800.000.000.00-7541,7910.00%
AAPL250117C001750002024-03-04 3:59PM EST2025-01-1718.600.000.000.00-6606,8120.00%
AAPL250321C001750002024-03-04 3:49PM EST2025-03-2120.700.000.000.00-663200.00%
AAPL250620C001750002024-03-04 3:53PM EST2025-06-2024.130.000.000.00-2688300.00%
AAPL250919C001750002024-03-04 12:12PM EST2025-09-1926.320.000.000.00-12690.00%
AAPL251219C001750002024-03-04 3:27PM EST2025-12-1929.650.000.000.00-5400.00%
AAPL260116C001750002024-03-04 3:58PM EST2026-01-1629.950.000.000.00-2482,5150.00%
AAPL260618C001750002024-03-04 3:55PM EST2026-06-1833.500.000.000.00-3293520.00%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240308P001750002024-03-04 3:59PM EST2024-03-081.800.000.000.00-54,93715,2840.20%
AAPL240315P001750002024-03-04 3:59PM EST2024-03-152.600.000.000.00-29,10500.10%
AAPL240322P001750002024-03-04 3:59PM EST2024-03-223.200.000.000.00-4,2414,3180.10%
AAPL240328P001750002024-03-04 3:59PM EST2024-03-283.540.000.000.00-7,0746,8440.10%
AAPL240405P001750002024-03-04 3:59PM EST2024-04-053.890.000.000.00-2,7142,5160.10%
AAPL240412P001750002024-03-04 3:59PM EST2024-04-124.250.000.000.00-1,5621,3790.10%
AAPL240419P001750002024-03-04 3:59PM EST2024-04-194.500.000.000.00-5,51600.05%
AAPL240517P001750002024-03-04 3:59PM EST2024-05-176.300.000.000.00-1,66900.05%
AAPL240621P001750002024-03-04 3:59PM EST2024-06-217.450.000.000.00-3,04347,3080.05%
AAPL240719P001750002024-03-04 3:37PM EST2024-07-198.050.000.000.00-9114,7350.05%
AAPL240816P001750002024-03-04 2:46PM EST2024-08-168.800.000.000.00-2302,1370.05%
AAPL240920P001750002024-03-04 3:47PM EST2024-09-209.650.000.000.00-70830,0070.03%
AAPL241018P001750002024-03-04 3:53PM EST2024-10-1810.060.000.000.00-646610.03%
AAPL241115P001750002024-03-04 3:24PM EST2024-11-1510.920.000.000.00-1793520.03%
AAPL241220P001750002024-03-04 3:39PM EST2024-12-2011.500.000.000.00-1444,2260.03%
AAPL250117P001750002024-03-04 3:50PM EST2025-01-1711.950.000.000.00-27000.03%
AAPL250321P001750002024-03-04 3:47PM EST2025-03-2113.200.000.000.00-292270.03%
AAPL250620P001750002024-03-04 3:57PM EST2025-06-2014.860.000.000.00-301,9900.03%
AAPL250919P001750002024-03-04 3:24PM EST2025-09-1916.100.000.000.00-53110.03%
AAPL251219P001750002024-03-01 2:19PM EST2025-12-1915.960.000.000.00-4144,3590.03%
AAPL260116P001750002024-03-04 3:02PM EST2026-01-1617.660.000.000.00-201,7570.03%
AAPL260618P001750002024-03-04 3:57PM EST2026-06-1819.200.000.000.00-1283130.03%