Deutsche Märkte öffnen in 3 Stunden 30 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,59 -0,13 (-0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001850002024-03-18 3:59PM EDT2024-03-220.050.050.06-0.01-16.67%21,44715,53131.15%
AAPL240328C001850002024-03-18 3:59PM EDT2024-03-280.200.190.21+0.02+11.11%9,72740,98425.05%
AAPL240405C001850002024-03-18 3:58PM EDT2024-04-050.420.430.45+0.05+13.51%5,72711,27022.58%
AAPL240412C001850002024-03-18 3:59PM EDT2024-04-120.710.700.73+0.12+20.34%2,5207,47122.12%
AAPL240419C001850002024-03-18 3:59PM EDT2024-04-191.020.981.02+0.17+20.00%30,54845,84521.86%
AAPL240426C001850002024-03-18 3:59PM EDT2024-04-261.381.351.41+0.18+15.00%1,7656,25222.34%
AAPL240517C001850002024-03-18 3:59PM EDT2024-05-172.882.852.92+0.26+9.92%5,02018,70124.82%
AAPL240621C001850002024-03-18 3:59PM EDT2024-06-214.524.504.60+0.32+7.62%4,63826,21725.10%
AAPL240719C001850002024-03-18 3:59PM EDT2024-07-195.555.455.60+0.39+7.56%67210,68624.75%
AAPL240816C001850002024-03-18 3:58PM EDT2024-08-166.906.807.00+0.50+7.81%4043,93625.65%
AAPL240920C001850002024-03-18 3:58PM EDT2024-09-208.108.058.25+1.10+15.71%40013,75425.74%
AAPL241018C001850002024-03-18 3:59PM EDT2024-10-189.109.059.30+0.65+7.69%11263026.03%
AAPL241115C001850002024-03-18 3:10PM EDT2024-11-1511.2510.4510.65+1.30+13.07%7651526.91%
AAPL241220C001850002024-03-18 3:14PM EDT2024-12-2012.3811.6511.85+1.66+15.49%1947,74127.17%
AAPL250117C001850002024-03-18 3:54PM EDT2025-01-1712.8012.6012.80+0.60+4.92%35017,70127.40%
AAPL250321C001850002024-03-18 3:03PM EDT2025-03-2115.5714.7515.00+1.52+10.82%5737,38228.12%
AAPL250620C001850002024-03-18 3:43PM EDT2025-06-2018.6017.7518.10+1.73+10.25%3761,63129.18%
AAPL250919C001850002024-03-15 1:35PM EDT2025-09-1919.0020.3020.850.00-2514129.88%
AAPL251219C001850002024-03-15 3:55PM EDT2025-12-1922.2522.9023.500.00-22,55330.57%
AAPL260116C001850002024-03-18 10:18AM EDT2026-01-1625.6523.7024.20+2.90+12.75%602,43130.66%
AAPL260618C001850002024-03-18 1:35PM EDT2026-06-1828.6826.9528.05+2.73+10.52%841,45331.38%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001850002024-03-18 3:59PM EDT2024-03-2211.1010.8011.75-1.54-12.18%34550448.49%
AAPL240328P001850002024-03-18 2:58PM EDT2024-03-2810.0010.9011.50-3.10-23.66%11759125.34%
AAPL240405P001850002024-03-18 3:55PM EDT2024-04-0511.1111.2511.75-2.89-20.64%12344022.85%
AAPL240412P001850002024-03-18 2:04PM EDT2024-04-1210.2211.1512.00-3.67-26.42%4129022.02%
AAPL240419P001850002024-03-18 3:52PM EDT2024-04-1911.0011.3511.75-2.66-19.47%74815,07517.15%
AAPL240426P001850002024-03-18 3:40PM EDT2024-04-2610.7111.5512.15-3.08-22.34%1122418.76%
AAPL240517P001850002024-03-18 3:57PM EDT2024-05-1712.9512.5013.35-0.80-5.82%11511,61621.14%
AAPL240621P001850002024-03-18 3:23PM EDT2024-06-2112.7513.5513.90-2.30-15.28%48114,45718.73%
AAPL240719P001850002024-03-18 1:04PM EDT2024-07-1913.3113.9014.35-2.21-14.24%304,94017.79%
AAPL240816P001850002024-03-18 3:14PM EDT2024-08-1614.0914.6515.10-2.06-12.76%1620,98117.99%
AAPL240920P001850002024-03-18 10:37AM EDT2024-09-2013.2915.1515.70-3.65-21.55%316,30717.56%
AAPL241018P001850002024-03-18 1:03PM EDT2024-10-1815.2315.5016.55-2.07-11.97%201,38518.12%
AAPL241115P001850002024-03-18 2:45PM EDT2024-11-1515.9615.7017.50-1.69-9.58%413018.83%
AAPL241220P001850002024-03-18 10:46AM EDT2024-12-2015.2517.0017.40-3.37-18.10%139,41117.43%
AAPL250117P001850002024-03-18 1:31PM EDT2025-01-1716.6517.4017.80-1.95-10.48%1024,84317.28%
AAPL250321P001850002024-03-18 2:42PM EDT2025-03-2118.1018.3518.95-1.93-9.64%4426417.46%
AAPL250620P001850002024-03-18 3:42PM EDT2025-06-2019.5519.7520.40-0.55-2.74%823,55017.56%
AAPL250919P001850002024-03-14 9:44AM EDT2025-09-1921.6020.7521.500.00-4518517.36%
AAPL251219P001850002024-03-15 3:46PM EDT2025-12-1923.5022.0522.850.00-31,52117.58%
AAPL260116P001850002024-03-14 2:48PM EDT2026-01-1622.8022.4523.050.00-83,31517.42%
AAPL260618P001850002024-03-15 1:39PM EDT2026-06-1825.7023.5524.800.00-548417.42%