Deutsche Märkte schließen in 4 Stunden 36 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,25 -0,47 (-0,27%)
Vorbörslich: 07:54AM EDT
In the money
Anzeigen:ListeStellage
Strike:175.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001750002024-03-18 3:59PM EDT2024-03-221.320.000.000.00-66,92125,4831.56%
AAPL240328C001750002024-03-18 3:59PM EDT2024-03-282.080.000.000.00-10,4768,6841.56%
AAPL240405C001750002024-03-18 3:59PM EDT2024-04-052.920.000.00+0.46+18.70%4,3804,7300.78%
AAPL240412C001750002024-03-18 3:59PM EDT2024-04-123.520.000.000.00-2,3683,0000.78%
AAPL240419C001750002024-03-18 3:59PM EDT2024-04-194.050.000.00+0.45+12.50%10,55823,8480.78%
AAPL240426C001750002024-03-18 3:59PM EDT2024-04-264.740.000.000.00-1,1032,2300.78%
AAPL240517C001750002024-03-18 3:59PM EDT2024-05-176.720.000.00+0.51+8.21%14,13917,5520.39%
AAPL240621C001750002024-03-18 3:59PM EDT2024-06-218.750.000.00+0.55+6.71%1,91416,8040.39%
AAPL240719C001750002024-03-18 3:59PM EDT2024-07-199.970.000.000.00-8163,3570.39%
AAPL240816C001750002024-03-18 3:50PM EDT2024-08-1612.030.000.000.00-7532,4770.39%
AAPL240920C001750002024-03-18 3:56PM EDT2024-09-2013.000.000.000.00-87710,1800.39%
AAPL241018C001750002024-03-18 1:08PM EDT2024-10-1814.800.000.000.00-1335600.20%
AAPL241115C001750002024-03-18 2:45PM EDT2024-11-1516.160.000.000.00-292630.20%
AAPL241220C001750002024-03-18 3:46PM EDT2024-12-2017.550.000.000.00-1084,7910.20%
AAPL250117C001750002024-03-18 3:57PM EDT2025-01-1717.600.000.000.00-3228,0860.20%
AAPL250321C001750002024-03-18 3:14PM EDT2025-03-2120.750.000.000.00-411,0300.20%
AAPL250620C001750002024-03-18 3:11PM EDT2025-06-2023.860.000.000.00-1729470.20%
AAPL250919C001750002024-03-18 1:15PM EDT2025-09-1926.550.000.000.00-251140.20%
AAPL251219C001750002024-03-18 1:49PM EDT2025-12-1929.190.000.000.00-102,0570.20%
AAPL260116C001750002024-03-18 3:55PM EDT2026-01-1629.200.000.000.00-563,1490.20%
AAPL260618C001750002024-03-18 3:57PM EDT2026-06-1832.640.000.000.00-705690.10%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001750002024-03-18 3:59PM EDT2024-03-222.400.000.000.00-57,24617,4740.00%
AAPL240328P001750002024-03-18 3:59PM EDT2024-03-283.120.000.000.00-10,6785,9830.00%
AAPL240405P001750002024-03-18 3:58PM EDT2024-04-053.700.000.000.00-1,6963,1240.00%
AAPL240412P001750002024-03-18 3:59PM EDT2024-04-124.100.000.000.00-1,6713,0000.00%
AAPL240419P001750002024-03-18 3:59PM EDT2024-04-194.500.000.000.00-8,78625,0660.00%
AAPL240426P001750002024-03-18 3:59PM EDT2024-04-264.930.000.000.00-4663490.00%
AAPL240517P001750002024-03-18 3:59PM EDT2024-05-176.620.000.000.00-2,92819,3960.00%
AAPL240621P001750002024-03-18 3:59PM EDT2024-06-217.890.000.000.00-3,11646,4820.00%
AAPL240719P001750002024-03-18 3:36PM EDT2024-07-197.808.358.500.00-604,44919.44%
AAPL240816P001750002024-03-18 3:40PM EDT2024-08-168.800.000.000.00-682,2680.00%
AAPL240920P001750002024-03-18 3:56PM EDT2024-09-2010.000.000.000.00-45430,2520.00%
AAPL241018P001750002024-03-18 2:45PM EDT2024-10-1810.000.000.000.00-694,6250.00%
AAPL241115P001750002024-03-18 3:50PM EDT2024-11-1511.000.000.000.00-1017920.00%
AAPL241220P001750002024-03-18 2:32PM EDT2024-12-2011.400.000.000.00-7784,3290.00%
AAPL250117P001750002024-03-18 3:11PM EDT2025-01-1711.920.000.000.00-1,06919,7320.00%
AAPL250321P001750002024-03-18 3:32PM EDT2025-03-2113.150.000.000.00-1246160.00%
AAPL250620P001750002024-03-18 2:42PM EDT2025-06-2014.750.000.000.00-652,1370.00%
AAPL250919P001750002024-03-18 11:19AM EDT2025-09-1915.400.000.000.00-400.00%
AAPL251219P001750002024-03-18 2:12PM EDT2025-12-1917.250.000.000.00-300.00%
AAPL260116P001750002024-03-18 1:02PM EDT2026-01-1617.620.000.000.00-1111,8110.00%
AAPL260618P001750002024-03-18 1:57PM EDT2026-06-1819.350.000.000.00-778150.00%