Deutsche Märkte öffnen in 3 Stunden 35 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:195.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001950002024-03-18 3:59PM EDT2024-03-220.010.010.02-0.01-50.00%2,4107,54144.92%
AAPL240328C001950002024-03-18 3:42PM EDT2024-03-280.040.040.050.00-1,1396,29432.03%
AAPL240405C001950002024-03-18 3:57PM EDT2024-04-050.080.070.09+0.02+33.33%2,7326,77125.98%
AAPL240412C001950002024-03-18 3:58PM EDT2024-04-120.160.140.16+0.02+14.29%5121,06124.32%
AAPL240419C001950002024-03-18 3:58PM EDT2024-04-190.240.230.25+0.04+20.00%8,27636,78223.37%
AAPL240426C001950002024-03-18 3:57PM EDT2024-04-260.360.340.38+0.09+33.33%1,2691,30123.10%
AAPL240517C001950002024-03-18 3:59PM EDT2024-05-171.101.081.12+0.12+12.24%3,09817,81724.60%
AAPL240621C001950002024-03-18 3:57PM EDT2024-06-212.172.112.18+0.21+10.71%2,13924,03724.39%
AAPL240719C001950002024-03-18 3:58PM EDT2024-07-192.812.762.85+0.24+9.34%5646,64023.76%
AAPL240816C001950002024-03-18 3:59PM EDT2024-08-163.803.803.95+0.15+4.11%2,79854,53224.61%
AAPL240920C001950002024-03-18 3:59PM EDT2024-09-204.804.754.90+0.52+12.15%28211,10724.49%
AAPL241018C001950002024-03-18 3:58PM EDT2024-10-185.645.555.75+0.54+10.59%4950124.69%
AAPL241115C001950002024-03-18 3:20PM EDT2024-11-157.306.807.05+1.18+19.28%25336925.80%
AAPL241220C001950002024-03-18 3:55PM EDT2024-12-208.057.858.00+0.62+8.34%1346,88625.83%
AAPL250117C001950002024-03-18 3:36PM EDT2025-01-179.288.658.85+1.08+13.17%37520,59626.06%
AAPL250321C001950002024-03-18 12:13PM EDT2025-03-2111.5010.5010.90+1.45+14.43%201,26126.83%
AAPL250620C001950002024-03-18 12:54PM EDT2025-06-2014.4813.4013.85+1.70+13.30%173,34827.95%
AAPL250919C001950002024-03-18 1:36PM EDT2025-09-1917.0015.8016.45+2.05+13.71%616828.63%
AAPL251219C001950002024-03-18 12:38PM EDT2025-12-1919.6618.4019.00+2.26+12.99%52,18529.32%
AAPL260116C001950002024-03-18 12:53PM EDT2026-01-1620.4019.1019.75+1.90+10.27%275,71729.50%
AAPL260618C001950002024-03-18 11:49AM EDT2026-06-1824.4522.9023.75+2.57+11.75%1971330.47%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001950002024-03-18 1:51PM EDT2024-03-2219.9020.8021.55-4.01-16.77%3067.09%
AAPL240328P001950002024-03-14 1:10PM EDT2024-03-2821.9021.0521.500.00-5340.77%
AAPL240405P001950002024-03-15 2:33PM EDT2024-04-0523.7921.0021.650.00-5333.84%
AAPL240412P001950002024-03-18 9:31AM EDT2024-04-1219.3521.0521.80-3.15-14.00%1131.03%
AAPL240419P001950002024-03-18 2:07PM EDT2024-04-1919.5521.1021.50-3.55-15.37%84667022.80%
AAPL240426P001950002024-03-14 2:31PM EDT2024-04-2621.2620.1522.400.00-2030.53%
AAPL240517P001950002024-03-18 3:48PM EDT2024-05-1720.2220.9021.95-2.68-11.70%405,95821.35%
AAPL240621P001950002024-03-18 3:56PM EDT2024-06-2121.5521.5022.20-2.58-10.69%11411,56818.49%
AAPL240719P001950002024-03-15 2:28PM EDT2024-07-1924.2521.4522.150.00-201,90216.00%
AAPL240816P001950002024-03-18 3:09PM EDT2024-08-1621.1521.7022.70-0.80-3.64%21,03516.72%
AAPL240920P001950002024-03-15 2:11PM EDT2024-09-2024.9321.8022.950.00-105,39715.89%
AAPL241018P001950002024-03-12 12:19PM EDT2024-10-1823.8222.0523.650.00-2010316.79%
AAPL241115P001950002024-03-05 4:58PM EDT2024-11-1526.5023.1524.450.00-22917.71%
AAPL241220P001950002024-03-11 1:16PM EDT2024-12-2025.1723.0024.550.00-13,52116.78%
AAPL250117P001950002024-03-18 12:20PM EDT2025-01-1722.8123.2025.35-1.82-7.39%78,65117.58%
AAPL250321P001950002024-03-13 10:43AM EDT2025-03-2126.5223.8525.650.00-23816.53%
AAPL250620P001950002024-03-18 1:38PM EDT2025-06-2024.7525.1026.55-1.80-6.78%10065116.18%
AAPL250919P001950002024-03-01 11:42AM EDT2025-09-1924.4525.9028.350.00-38717.17%
AAPL251219P001950002024-03-13 12:35PM EDT2025-12-1929.8027.3528.500.00-112,39116.09%
AAPL260116P001950002024-03-18 2:52PM EDT2026-01-1627.5027.7528.70-2.27-7.63%168415.99%
AAPL260618P001950002024-03-15 3:50PM EDT2026-06-1830.5928.9530.200.00-158615.98%