Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
186,88-4,02 (-2,11%)
Börsenschluss: 04:00PM EDT
186,89 +0,01 (+0,01%)
Nachbörse: 04:24PM EDT
In the money
Anzeigen:ListeStellage
Strike:200.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240524C002000002024-05-23 3:45PM EDT2024-05-240.010.000.01-0.02-66.67%1,58418,37836.72%
AAPL240531C002000002024-05-23 3:58PM EDT2024-05-310.040.030.04-0.08-66.67%12,91314,10920.51%
AAPL240607C002000002024-05-23 3:59PM EDT2024-06-070.120.110.12-0.20-62.50%7,72420,94818.46%
AAPL240614C002000002024-05-23 3:59PM EDT2024-06-140.460.460.48-0.54-54.00%27,02722,15621.05%
AAPL240621C002000002024-05-23 3:59PM EDT2024-06-210.610.590.62-0.56-47.86%12,44777,02619.78%
AAPL240628C002000002024-05-23 3:58PM EDT2024-06-280.770.770.80-0.66-46.15%2,2963,01119.24%
AAPL240719C002000002024-05-23 3:59PM EDT2024-07-191.431.411.45-0.87-37.99%5,84025,44918.85%
AAPL240816C002000002024-05-23 3:57PM EDT2024-08-162.932.922.98-1.29-30.94%5,48726,56120.99%
AAPL240920C002000002024-05-23 3:59PM EDT2024-09-204.254.204.30-1.55-26.72%2,03737,73421.28%
AAPL241018C002000002024-05-23 3:50PM EDT2024-10-185.405.355.45-1.65-23.21%3276,14321.85%
AAPL241115C002000002024-05-23 3:57PM EDT2024-11-157.097.107.25-1.61-18.51%4885,24723.76%
AAPL241220C002000002024-05-23 3:57PM EDT2024-12-208.408.408.55-2.05-19.62%34312,45024.10%
AAPL250117C002000002024-05-23 3:51PM EDT2025-01-179.529.459.65-1.83-16.15%38346,17224.53%
AAPL250321C002000002024-05-23 3:51PM EDT2025-03-2112.3512.1512.30-2.10-14.63%1117,10825.82%
AAPL250620C002000002024-05-23 3:50PM EDT2025-06-2015.8115.7515.95-2.39-13.13%717,95327.39%
AAPL250919C002000002024-05-23 3:14PM EDT2025-09-1919.3818.8519.20-2.12-9.86%111,66528.48%
AAPL251219C002000002024-05-23 1:38PM EDT2025-12-1922.3421.6522.25-2.16-8.82%136,79829.39%
AAPL260116C002000002024-05-23 3:52PM EDT2026-01-1623.0022.5023.05-1.57-6.39%1468,43729.53%
AAPL260618C002000002024-05-23 3:17PM EDT2026-06-1827.6527.1527.60-2.02-6.81%1133,62230.62%
AAPL261218C002000002024-05-23 3:51PM EDT2026-12-1831.6331.4532.70-2.47-7.24%1053,66631.76%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240524P002000002024-05-23 2:47PM EDT2024-05-2412.5512.7513.35+3.35+36.41%17112059.67%
AAPL240531P002000002024-05-23 3:33PM EDT2024-05-3113.0012.9013.35+3.97+48.06%8652728.13%
AAPL240607P002000002024-05-23 12:19PM EDT2024-06-0710.5412.8513.40+1.42+15.57%478722.07%
AAPL240614P002000002024-05-23 3:54PM EDT2024-06-1413.0013.0013.30+3.40+35.42%1412716.70%
AAPL240621P002000002024-05-23 3:51PM EDT2024-06-2113.3312.9513.50+3.83+40.66%546,91717.36%
AAPL240628P002000002024-05-23 10:03AM EDT2024-06-2812.6512.9513.55+3.50+38.25%23016.14%
AAPL240719P002000002024-05-23 3:59PM EDT2024-07-1913.5513.1013.85+3.35+32.84%5663814.95%
AAPL240816P002000002024-05-23 2:02PM EDT2024-08-1613.6513.9014.40+2.50+22.42%4571914.80%
AAPL240920P002000002024-05-23 3:06PM EDT2024-09-2014.3014.6514.95+2.55+21.70%623,14814.31%
AAPL241018P002000002024-05-23 2:48PM EDT2024-10-1814.8315.1515.40+2.23+17.70%397614.14%
AAPL241115P002000002024-05-23 9:35AM EDT2024-11-1515.6815.8016.55+2.33+17.45%651,13115.68%
AAPL241220P002000002024-05-23 12:22PM EDT2024-12-2015.0416.5016.90+0.74+5.17%123,56315.05%
AAPL250117P002000002024-05-23 3:58PM EDT2025-01-1717.1416.7517.55+2.29+15.42%8612,39215.37%
AAPL250321P002000002024-05-23 3:38PM EDT2025-03-2118.0218.1518.55+1.83+11.30%263615.31%
AAPL250620P002000002024-05-23 1:55PM EDT2025-06-2019.5519.7520.20+2.32+13.46%95,01515.71%
AAPL250919P002000002024-05-23 11:24AM EDT2025-09-1920.1021.1521.60+0.95+4.96%214215.88%
AAPL251219P002000002024-05-23 2:49PM EDT2025-12-1922.4022.4023.00+1.55+7.43%13,58416.12%
AAPL260116P002000002024-05-22 3:21PM EDT2026-01-1621.0022.4523.350.00-151,53716.11%
AAPL260618P002000002024-05-23 3:37PM EDT2026-06-1824.5024.3025.05+2.20+9.87%49616.01%
AAPL261218P002000002024-05-23 2:57PM EDT2026-12-1826.3526.1527.05+1.85+7.55%621216.07%