Deutsche Märkte schließen in 7 Stunden 43 Minuten
DAX
18.251,97 +76,76 (+0,42%) Euro Stoxx 50
4.983,06 +26,10 (+0,53%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.328,70 -2,50 (-0,11%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
59.230,84 -626,44 (-1,05%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00195000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,227 | 0 | 12.50% |
| AAPL240517C00195000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,931 | 0 | 12.50% |
| AAPL240524C00195000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,875 | 0 | 6.25% |
| AAPL240531C00195000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 6.25% |
| AAPL240607C00195000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,118 | 0 | 6.25% |
| AAPL240614C00195000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 1.10 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 6.25% |
| AAPL240621C00195000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7,682 | 0 | 6.25% |
| AAPL240719C00195000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3,307 | 0 | 3.13% |
| AAPL240816C00195000 | 2024-05-06 3:57PM EDT | 2024-08-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 3.13% |
| AAPL240920C00195000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 3.13% |
| AAPL241018C00195000 | 2024-05-06 3:46PM EDT | 2024-10-18 | 6.12 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| AAPL241115C00195000 | 2024-05-06 3:02PM EDT | 2024-11-15 | 7.51 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 1.56% |
| AAPL241220C00195000 | 2024-05-06 3:30PM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 1.56% |
| AAPL250117C00195000 | 2024-05-06 3:53PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 1.56% |
| AAPL250321C00195000 | 2024-05-06 3:09PM EDT | 2025-03-21 | 12.22 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| AAPL250620C00195000 | 2024-05-06 3:48PM EDT | 2025-06-20 | 16.12 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 1.56% |
| AAPL250919C00195000 | 2024-05-06 2:38PM EDT | 2025-09-19 | 18.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL251219C00195000 | 2024-05-06 11:54AM EDT | 2025-12-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AAPL260116C00195000 | 2024-05-06 3:49PM EDT | 2026-01-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| AAPL260618C00195000 | 2024-05-03 3:59PM EDT | 2026-06-18 | 27.71 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| AAPL261218C00195000 | 2024-05-06 1:37PM EDT | 2026-12-18 | 30.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00195000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 13.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL240517P00195000 | 2024-05-06 2:30PM EDT | 2024-05-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| AAPL240524P00195000 | 2024-05-06 2:14PM EDT | 2024-05-24 | 14.18 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| AAPL240531P00195000 | 2024-05-06 2:00PM EDT | 2024-05-31 | 14.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240607P00195000 | 2024-05-06 10:45AM EDT | 2024-06-07 | 12.70 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| AAPL240614P00195000 | 2024-05-06 2:46PM EDT | 2024-06-14 | 14.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621P00195000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 13.77 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| AAPL240719P00195000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240816P00195000 | 2024-05-06 1:59PM EDT | 2024-08-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL240920P00195000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL241018P00195000 | 2024-05-06 11:09AM EDT | 2024-10-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241115P00195000 | 2024-05-03 3:50PM EDT | 2024-11-15 | 15.45 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| AAPL241220P00195000 | 2024-05-06 11:23AM EDT | 2024-12-20 | 17.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250117P00195000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 17.05 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| AAPL250321P00195000 | 2024-04-29 2:59PM EDT | 2025-03-21 | 23.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL250620P00195000 | 2024-05-03 2:48PM EDT | 2025-06-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250919P00195000 | 2024-05-03 1:23PM EDT | 2025-09-19 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00195000 | 2024-05-06 11:42AM EDT | 2025-12-19 | 23.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL260116P00195000 | 2024-05-06 3:50PM EDT | 2026-01-16 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00195000 | 2024-05-03 9:35AM EDT | 2026-06-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00195000 | 2024-05-03 2:48PM EDT | 2026-12-18 | 25.60 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
