Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,23-1,17 (-0,61%)
Ab 03:15PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231201C001850002023-11-29 2:56PM EST2023-12-014.454.454.60-1.07-19.38%6,19117,53625.34%
AAPL231208C001850002023-11-29 2:45PM EST2023-12-084.955.105.25-1.10-18.18%5,8466,21021.09%
AAPL231215C001850002023-11-29 3:00PM EST2023-12-155.925.855.90-0.78-11.64%70532,02820.92%
AAPL231222C001850002023-11-29 2:57PM EST2023-12-226.426.406.50-0.80-11.08%3556,84721.09%
AAPL231229C001850002023-11-29 2:56PM EST2023-12-296.836.856.95-0.80-10.48%3381,75520.79%
AAPL240105C001850002023-11-29 2:45PM EST2024-01-057.247.407.50-0.54-6.94%9416621.21%
AAPL240119C001850002023-11-29 2:57PM EST2024-01-198.418.358.45-0.74-8.09%43356,35821.66%
AAPL240216C001850002023-11-29 2:43PM EST2024-02-1610.8510.9011.00-0.81-6.95%7468,62824.96%
AAPL240315C001850002023-11-29 2:35PM EST2024-03-1512.4512.5012.60-0.40-3.11%1679,29625.50%
AAPL240419C001850002023-11-29 1:02PM EST2024-04-1914.6014.4514.55-0.25-1.68%903,69226.39%
AAPL240621C001850002023-11-29 2:35PM EST2024-06-2117.8617.9017.95-0.39-2.14%3111,45628.12%
AAPL240719C001850002023-11-29 9:34AM EST2024-07-1920.7519.1019.20+1.22+6.25%110228.50%
AAPL240920C001850002023-11-29 11:18AM EST2024-09-2022.5021.8021.95+0.17+0.76%310,50429.43%
AAPL241220C001850002023-11-29 2:14PM EST2024-12-2025.8425.7525.90-0.61-2.31%72,79030.95%
AAPL250117C001850002023-11-29 2:36PM EST2025-01-1726.7526.8527.00-0.60-2.19%3211,24931.29%
AAPL250620C001850002023-11-29 1:29PM EST2025-06-2031.9031.6532.00-0.44-1.36%2094932.19%
AAPL250919C001850002023-11-22 10:02AM EST2025-09-1936.2134.2534.550.00-11332.49%
AAPL251219C001850002023-11-29 12:45PM EST2025-12-1937.1536.6537.05-0.32-0.85%472,39132.85%
AAPL260116C001850002023-11-29 12:04PM EST2026-01-1637.6537.2537.65-0.35-0.92%3054132.83%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231201P001850002023-11-29 2:58PM EST2023-12-010.110.100.11+0.01+10.00%8,43653,24717.77%
AAPL231208P001850002023-11-29 3:00PM EST2023-12-080.550.540.55+0.12+27.91%8,2899,76016.10%
AAPL231215P001850002023-11-29 2:59PM EST2023-12-151.061.051.06+0.22+26.19%4,29933,79416.49%
AAPL231222P001850002023-11-29 2:59PM EST2023-12-221.381.371.38+0.23+20.00%1,39716,81815.87%
AAPL231229P001850002023-11-29 2:56PM EST2023-12-291.681.641.66+0.29+20.86%1,39318,53315.45%
AAPL240105P001850002023-11-29 2:22PM EST2024-01-052.011.951.99+0.31+18.24%90550915.49%
AAPL240119P001850002023-11-29 2:59PM EST2024-01-192.572.582.59+0.26+11.26%8,24541,53415.56%
AAPL240216P001850002023-11-29 3:00PM EST2024-02-164.554.504.60+0.30+7.06%97915,84518.60%
AAPL240315P001850002023-11-29 2:45PM EST2024-03-155.555.505.55+0.35+6.73%1499,78818.42%
AAPL240419P001850002023-11-29 2:40PM EST2024-04-196.686.556.65+0.43+6.88%851,71618.42%
AAPL240621P001850002023-11-29 3:00PM EST2024-06-218.658.658.75+0.60+7.45%315,91819.17%
AAPL240719P001850002023-11-29 1:30PM EST2024-07-199.259.209.30+0.22+2.44%98318.92%
AAPL240920P001850002023-11-29 2:59PM EST2024-09-2010.8010.7510.90+0.50+4.85%1,2363,28419.20%
AAPL241220P001850002023-11-29 11:38AM EST2024-12-2012.7412.9513.10+0.44+3.58%52,37119.69%
AAPL250117P001850002023-11-29 2:53PM EST2025-01-1713.5513.4513.55+0.40+3.04%7728,07819.59%
AAPL250620P001850002023-11-28 3:55PM EST2025-06-2015.5015.6516.050.00-139519.45%
AAPL250919P001850002023-11-28 2:34PM EST2025-09-1916.8516.9017.300.00-64819.33%
AAPL251219P001850002023-11-28 12:43PM EST2025-12-1917.7018.2018.500.00-31,35019.26%
AAPL260116P001850002023-11-29 2:39PM EST2026-01-1618.8018.3018.70+0.70+3.87%248619.09%