Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,98+3,10 (+1,66%)
Börsenschluss: 04:00PM EDT
189,95 -0,03 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240531C001850002024-05-24 3:59PM EDT2024-05-315.275.255.45+2.34+79.86%1,89620,99521.63%
AAPL240607C001850002024-05-24 3:50PM EDT2024-06-075.805.856.00+2.05+54.67%8645,98620.14%
AAPL240614C001850002024-05-24 3:55PM EDT2024-06-147.057.007.15+2.05+41.00%2,4106,15123.98%
AAPL240621C001850002024-05-24 3:59PM EDT2024-06-217.507.407.55+2.04+37.36%1,36855,68322.82%
AAPL240628C001850002024-05-24 3:27PM EDT2024-06-288.157.858.05+2.35+40.52%661,07222.71%
AAPL240719C001850002024-05-24 3:52PM EDT2024-07-199.179.209.35+1.98+27.54%40619,14222.60%
AAPL240816C001850002024-05-24 3:43PM EDT2024-08-1611.3511.3011.45+2.02+21.65%30615,12024.50%
AAPL240920C001850002024-05-24 3:41PM EDT2024-09-2013.2013.0513.25+2.12+19.13%14616,01124.88%
AAPL241018C001850002024-05-24 3:34PM EDT2024-10-1814.7414.5514.70+2.08+16.43%183,29325.49%
AAPL241115C001850002024-05-24 3:59PM EDT2024-11-1516.5416.4016.60+2.14+14.86%342,03827.08%
AAPL241220C001850002024-05-24 3:48PM EDT2024-12-2018.0017.9518.25+1.75+10.77%508,03927.66%
AAPL250117C001850002024-05-24 3:49PM EDT2025-01-1719.1819.1519.35+2.03+11.84%2720,16427.83%
AAPL250321C001850002024-05-24 3:32PM EDT2025-03-2122.1021.8522.20+2.28+11.50%157,82928.99%
AAPL250620C001850002024-05-24 3:44PM EDT2025-06-2025.6525.5525.90+2.05+8.69%1422,81130.24%
AAPL250919C001850002024-05-23 2:00PM EDT2025-09-1928.4028.7029.55+1.12+4.11%21,94231.56%
AAPL251219C001850002024-05-24 3:43PM EDT2025-12-1931.8731.4533.05+1.67+5.53%153,06032.76%
AAPL260116C001850002024-05-24 11:13AM EDT2026-01-1632.7032.5033.20+1.68+5.42%2502,26432.14%
AAPL260618C001850002024-05-24 1:55PM EDT2026-06-1837.3036.3538.05+1.80+5.07%191,33833.33%
AAPL261218C001850002024-05-24 2:21PM EDT2026-12-1842.0640.3042.45+2.11+5.28%523933.69%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240531P001850002024-05-24 3:59PM EDT2024-05-310.190.180.19-0.74-79.57%10,9749,20616.31%
AAPL240607P001850002024-05-24 3:59PM EDT2024-06-070.560.540.57-0.98-63.64%2,98111,06815.80%
AAPL240614P001850002024-05-24 3:59PM EDT2024-06-141.511.501.54-1.19-44.07%1,2428,54719.86%
AAPL240621P001850002024-05-24 3:59PM EDT2024-06-211.721.701.75-1.21-41.30%1,60525,84218.30%
AAPL240628P001850002024-05-24 3:51PM EDT2024-06-282.011.982.04-1.15-36.39%60010,87817.76%
AAPL240719P001850002024-05-24 3:58PM EDT2024-07-192.702.692.74-1.20-30.77%3,21716,46616.63%
AAPL240816P001850002024-05-24 3:51PM EDT2024-08-164.224.154.30-1.19-22.00%74222,52418.20%
AAPL240920P001850002024-05-24 3:48PM EDT2024-09-205.155.105.15-1.20-18.90%54718,42217.35%
AAPL241018P001850002024-05-24 2:12PM EDT2024-10-185.755.856.00-1.15-16.67%791,93617.46%
AAPL241115P001850002024-05-24 3:02PM EDT2024-11-157.167.107.25-1.11-13.42%631,58118.48%
AAPL241220P001850002024-05-24 3:23PM EDT2024-12-207.907.858.00-1.20-13.19%339,80718.22%
AAPL250117P001850002024-05-24 3:53PM EDT2025-01-178.508.408.55-1.10-11.46%23625,39518.04%
AAPL250321P001850002024-05-24 11:48AM EDT2025-03-219.859.7510.00-0.94-8.71%61,53118.22%
AAPL250620P001850002024-05-24 2:26PM EDT2025-06-2011.6511.6511.85-0.92-7.32%36,20218.38%
AAPL250919P001850002024-05-24 3:49PM EDT2025-09-1913.2513.1513.45+0.18+1.38%224518.45%
AAPL251219P001850002024-05-24 2:32PM EDT2025-12-1914.7014.3514.95+0.45+3.16%811,78318.55%
AAPL260116P001850002024-05-23 12:23PM EDT2026-01-1615.1014.7515.150.00-53,32018.32%
AAPL260618P001850002024-05-24 2:43PM EDT2026-06-1816.7316.5517.10-0.92-5.21%247918.20%
AAPL261218P001850002024-05-24 12:30PM EDT2026-12-1817.8618.1019.25-0.42-2.30%19218.15%