Deutsche Märkte geschlossen
Nikkei 225
33.321,22 -87,17 (-0,26%) Dow Jones 30
35.477,48 +60,50 (+0,17%) Bitcoin EUR
34.466,11 -322,05 (-0,93%) CMC Crypto 200
781,73 -3,76 (-0,48%) Nasdaq Compositive
14.274,01 -7,74 (-0,05%) S&P 500
4.555,66 +0,77 (+0,02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:15PM EST. Markt geöffnet.
Strike:185.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00185000 | 2023-11-29 2:56PM EST | 2023-12-01 | 4.45 | 4.45 | 4.60 | -1.07 | -19.38% | 6,191 | 17,536 | 25.34% |
| AAPL231208C00185000 | 2023-11-29 2:45PM EST | 2023-12-08 | 4.95 | 5.10 | 5.25 | -1.10 | -18.18% | 5,846 | 6,210 | 21.09% |
| AAPL231215C00185000 | 2023-11-29 3:00PM EST | 2023-12-15 | 5.92 | 5.85 | 5.90 | -0.78 | -11.64% | 705 | 32,028 | 20.92% |
| AAPL231222C00185000 | 2023-11-29 2:57PM EST | 2023-12-22 | 6.42 | 6.40 | 6.50 | -0.80 | -11.08% | 355 | 6,847 | 21.09% |
| AAPL231229C00185000 | 2023-11-29 2:56PM EST | 2023-12-29 | 6.83 | 6.85 | 6.95 | -0.80 | -10.48% | 338 | 1,755 | 20.79% |
| AAPL240105C00185000 | 2023-11-29 2:45PM EST | 2024-01-05 | 7.24 | 7.40 | 7.50 | -0.54 | -6.94% | 94 | 166 | 21.21% |
| AAPL240119C00185000 | 2023-11-29 2:57PM EST | 2024-01-19 | 8.41 | 8.35 | 8.45 | -0.74 | -8.09% | 433 | 56,358 | 21.66% |
| AAPL240216C00185000 | 2023-11-29 2:43PM EST | 2024-02-16 | 10.85 | 10.90 | 11.00 | -0.81 | -6.95% | 746 | 8,628 | 24.96% |
| AAPL240315C00185000 | 2023-11-29 2:35PM EST | 2024-03-15 | 12.45 | 12.50 | 12.60 | -0.40 | -3.11% | 167 | 9,296 | 25.50% |
| AAPL240419C00185000 | 2023-11-29 1:02PM EST | 2024-04-19 | 14.60 | 14.45 | 14.55 | -0.25 | -1.68% | 90 | 3,692 | 26.39% |
| AAPL240621C00185000 | 2023-11-29 2:35PM EST | 2024-06-21 | 17.86 | 17.90 | 17.95 | -0.39 | -2.14% | 31 | 11,456 | 28.12% |
| AAPL240719C00185000 | 2023-11-29 9:34AM EST | 2024-07-19 | 20.75 | 19.10 | 19.20 | +1.22 | +6.25% | 1 | 102 | 28.50% |
| AAPL240920C00185000 | 2023-11-29 11:18AM EST | 2024-09-20 | 22.50 | 21.80 | 21.95 | +0.17 | +0.76% | 3 | 10,504 | 29.43% |
| AAPL241220C00185000 | 2023-11-29 2:14PM EST | 2024-12-20 | 25.84 | 25.75 | 25.90 | -0.61 | -2.31% | 7 | 2,790 | 30.95% |
| AAPL250117C00185000 | 2023-11-29 2:36PM EST | 2025-01-17 | 26.75 | 26.85 | 27.00 | -0.60 | -2.19% | 32 | 11,249 | 31.29% |
| AAPL250620C00185000 | 2023-11-29 1:29PM EST | 2025-06-20 | 31.90 | 31.65 | 32.00 | -0.44 | -1.36% | 20 | 949 | 32.19% |
| AAPL250919C00185000 | 2023-11-22 10:02AM EST | 2025-09-19 | 36.21 | 34.25 | 34.55 | 0.00 | - | 1 | 13 | 32.49% |
| AAPL251219C00185000 | 2023-11-29 12:45PM EST | 2025-12-19 | 37.15 | 36.65 | 37.05 | -0.32 | -0.85% | 47 | 2,391 | 32.85% |
| AAPL260116C00185000 | 2023-11-29 12:04PM EST | 2026-01-16 | 37.65 | 37.25 | 37.65 | -0.35 | -0.92% | 30 | 541 | 32.83% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00185000 | 2023-11-29 2:58PM EST | 2023-12-01 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 8,436 | 53,247 | 17.77% |
| AAPL231208P00185000 | 2023-11-29 3:00PM EST | 2023-12-08 | 0.55 | 0.54 | 0.55 | +0.12 | +27.91% | 8,289 | 9,760 | 16.10% |
| AAPL231215P00185000 | 2023-11-29 2:59PM EST | 2023-12-15 | 1.06 | 1.05 | 1.06 | +0.22 | +26.19% | 4,299 | 33,794 | 16.49% |
| AAPL231222P00185000 | 2023-11-29 2:59PM EST | 2023-12-22 | 1.38 | 1.37 | 1.38 | +0.23 | +20.00% | 1,397 | 16,818 | 15.87% |
| AAPL231229P00185000 | 2023-11-29 2:56PM EST | 2023-12-29 | 1.68 | 1.64 | 1.66 | +0.29 | +20.86% | 1,393 | 18,533 | 15.45% |
| AAPL240105P00185000 | 2023-11-29 2:22PM EST | 2024-01-05 | 2.01 | 1.95 | 1.99 | +0.31 | +18.24% | 905 | 509 | 15.49% |
| AAPL240119P00185000 | 2023-11-29 2:59PM EST | 2024-01-19 | 2.57 | 2.58 | 2.59 | +0.26 | +11.26% | 8,245 | 41,534 | 15.56% |
| AAPL240216P00185000 | 2023-11-29 3:00PM EST | 2024-02-16 | 4.55 | 4.50 | 4.60 | +0.30 | +7.06% | 979 | 15,845 | 18.60% |
| AAPL240315P00185000 | 2023-11-29 2:45PM EST | 2024-03-15 | 5.55 | 5.50 | 5.55 | +0.35 | +6.73% | 149 | 9,788 | 18.42% |
| AAPL240419P00185000 | 2023-11-29 2:40PM EST | 2024-04-19 | 6.68 | 6.55 | 6.65 | +0.43 | +6.88% | 85 | 1,716 | 18.42% |
| AAPL240621P00185000 | 2023-11-29 3:00PM EST | 2024-06-21 | 8.65 | 8.65 | 8.75 | +0.60 | +7.45% | 31 | 5,918 | 19.17% |
| AAPL240719P00185000 | 2023-11-29 1:30PM EST | 2024-07-19 | 9.25 | 9.20 | 9.30 | +0.22 | +2.44% | 9 | 83 | 18.92% |
| AAPL240920P00185000 | 2023-11-29 2:59PM EST | 2024-09-20 | 10.80 | 10.75 | 10.90 | +0.50 | +4.85% | 1,236 | 3,284 | 19.20% |
| AAPL241220P00185000 | 2023-11-29 11:38AM EST | 2024-12-20 | 12.74 | 12.95 | 13.10 | +0.44 | +3.58% | 5 | 2,371 | 19.69% |
| AAPL250117P00185000 | 2023-11-29 2:53PM EST | 2025-01-17 | 13.55 | 13.45 | 13.55 | +0.40 | +3.04% | 772 | 8,078 | 19.59% |
| AAPL250620P00185000 | 2023-11-28 3:55PM EST | 2025-06-20 | 15.50 | 15.65 | 16.05 | 0.00 | - | 1 | 395 | 19.45% |
| AAPL250919P00185000 | 2023-11-28 2:34PM EST | 2025-09-19 | 16.85 | 16.90 | 17.30 | 0.00 | - | 6 | 48 | 19.33% |
| AAPL251219P00185000 | 2023-11-28 12:43PM EST | 2025-12-19 | 17.70 | 18.20 | 18.50 | 0.00 | - | 3 | 1,350 | 19.26% |
| AAPL260116P00185000 | 2023-11-29 2:39PM EST | 2026-01-16 | 18.80 | 18.30 | 18.70 | +0.70 | +3.87% | 2 | 486 | 19.09% |
