Deutsche Märkte schließen in 6 Stunden 34 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,90 +0,18 (+0,10%)
Vorbörslich: 05:55AM EDT
In the money
Anzeigen:ListeStellage
Strike:190.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001900002024-03-18 3:59PM EDT2024-03-220.020.000.000.00-8,156025.00%
AAPL240328C001900002024-03-18 3:59PM EDT2024-03-280.090.000.000.00-15,634012.50%
AAPL240405C001900002024-03-18 3:58PM EDT2024-04-050.180.000.00+0.03+20.00%3,819012.50%
AAPL240412C001900002024-03-18 3:59PM EDT2024-04-120.320.000.000.00-1,30106.25%
AAPL240419C001900002024-03-18 3:59PM EDT2024-04-190.470.000.00+0.08+20.51%19,10006.25%
AAPL240426C001900002024-03-18 3:59PM EDT2024-04-260.700.000.000.00-1,64406.25%
AAPL240517C001900002024-03-18 3:59PM EDT2024-05-171.800.000.00+0.20+12.50%10,53806.25%
AAPL240621C001900002024-03-18 3:59PM EDT2024-06-213.160.000.00+0.27+9.34%6,76503.13%
AAPL240719C001900002024-03-18 3:58PM EDT2024-07-193.950.000.000.00-94003.13%
AAPL240816C001900002024-03-18 3:52PM EDT2024-08-165.460.000.000.00-22103.13%
AAPL240920C001900002024-03-18 3:59PM EDT2024-09-206.250.000.000.00-33803.13%
AAPL241018C001900002024-03-18 3:50PM EDT2024-10-187.700.000.000.00-15503.13%
AAPL241115C001900002024-03-18 3:59PM EDT2024-11-158.600.000.000.00-10403.13%
AAPL241220C001900002024-03-18 3:56PM EDT2024-12-209.850.000.000.00-42703.13%
AAPL250117C001900002024-03-18 3:57PM EDT2025-01-1710.600.000.000.00-30101.56%
AAPL250321C001900002024-03-18 3:21PM EDT2025-03-2113.200.000.000.00-2901.56%
AAPL250620C001900002024-03-18 1:56PM EDT2025-06-2016.300.000.000.00-1,98601.56%
AAPL250919C001900002024-03-18 11:59AM EDT2025-09-1919.440.000.000.00-701.56%
AAPL251219C001900002024-03-18 12:09PM EDT2025-12-1921.950.000.000.00-201.56%
AAPL260116C001900002024-03-18 2:19PM EDT2026-01-1622.650.000.000.00-4101.56%
AAPL260618C001900002024-03-18 3:29PM EDT2026-06-1826.000.000.000.00-4301.56%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001900002024-03-18 3:50PM EDT2024-03-2215.150.000.000.00-700.00%
AAPL240328P001900002024-03-18 12:05PM EDT2024-03-2814.550.000.000.00-12800.00%
AAPL240405P001900002024-03-18 12:04PM EDT2024-04-0514.500.000.000.00-100.00%
AAPL240412P001900002024-03-18 2:28PM EDT2024-04-1214.520.000.000.00-3500.00%
AAPL240419P001900002024-03-18 3:50PM EDT2024-04-1915.200.000.000.00-19800.00%
AAPL240426P001900002024-03-18 11:34AM EDT2024-04-2613.570.000.000.00-100.00%
AAPL240517P001900002024-03-18 1:46PM EDT2024-05-1715.680.000.000.00-6600.00%
AAPL240621P001900002024-03-18 3:52PM EDT2024-06-2116.800.000.000.00-11600.00%
AAPL240719P001900002024-03-15 3:00PM EDT2024-07-1919.560.000.000.00-8200.00%
AAPL240816P001900002024-03-18 1:03PM EDT2024-08-1617.360.000.000.00-13000.00%
AAPL240920P001900002024-03-18 1:31PM EDT2024-09-2017.690.000.000.00-1200.00%
AAPL241018P001900002024-03-11 1:19PM EDT2024-10-1820.450.000.000.00-100.00%
AAPL241115P001900002024-03-18 3:51PM EDT2024-11-1519.320.000.000.00-200.00%
AAPL241220P001900002024-03-18 9:42AM EDT2024-12-2018.570.000.000.00-300.00%
AAPL250117P001900002024-03-18 12:21PM EDT2025-01-1719.730.000.000.00-35200.00%
AAPL250321P001900002024-03-18 9:30AM EDT2025-03-2120.450.000.000.00-1000.00%
AAPL250620P001900002024-03-15 10:48AM EDT2025-06-2024.550.000.000.00-200.00%
AAPL250919P001900002024-03-18 2:21PM EDT2025-09-1923.100.000.000.00-200.00%
AAPL251219P001900002024-03-18 3:54PM EDT2025-12-1924.600.000.000.00-100.00%
AAPL260116P001900002024-03-14 1:49PM EDT2026-01-1625.550.000.000.00-100.00%
AAPL260618P001900002024-03-15 10:33AM EDT2026-06-1828.500.000.000.00-400.00%