Deutsche Märkte öffnen in 3 Stunden 59 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:205.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C002050002024-03-18 1:04PM EDT2024-03-220.010.000.010.00-121,88953.13%
AAPL240328C002050002024-03-18 3:21PM EDT2024-03-280.010.010.02-0.01-50.00%5953,22139.06%
AAPL240405C002050002024-03-18 12:38PM EDT2024-04-050.030.010.05+0.01+50.00%401,56732.42%
AAPL240412C002050002024-03-18 1:10PM EDT2024-04-120.070.050.08+0.03+75.00%20461029.30%
AAPL240419C002050002024-03-18 3:58PM EDT2024-04-190.090.090.100.00-3,41521,31226.76%
AAPL240426C002050002024-03-18 3:55PM EDT2024-04-260.120.120.19+0.01+9.09%4944526.86%
AAPL240517C002050002024-03-18 3:59PM EDT2024-05-170.450.420.45+0.05+12.50%1,2667,63925.49%
AAPL240621C002050002024-03-18 3:38PM EDT2024-06-211.000.971.01+0.16+19.05%2,96617,46524.45%
AAPL240719C002050002024-03-18 3:50PM EDT2024-07-191.481.321.40+0.23+18.40%6724,89623.49%
AAPL240816C002050002024-03-18 3:59PM EDT2024-08-162.042.022.10+0.20+10.87%4704,42823.98%
AAPL240920C002050002024-03-18 3:59PM EDT2024-09-202.722.682.76+0.28+11.48%2367,46623.68%
AAPL241018C002050002024-03-18 12:13PM EDT2024-10-183.403.253.40+0.30+9.68%5491323.82%
AAPL241115C002050002024-03-18 3:58PM EDT2024-11-154.254.204.45+0.40+10.39%2824324.89%
AAPL241220C002050002024-03-18 3:55PM EDT2024-12-205.205.055.20+0.55+11.83%8426,53224.83%
AAPL250117C002050002024-03-18 3:42PM EDT2025-01-176.105.755.95+0.75+14.02%16315,00225.11%
AAPL250321C002050002024-03-18 3:11PM EDT2025-03-217.977.307.70+1.33+20.03%1857,09625.79%
AAPL250620C002050002024-03-18 2:59PM EDT2025-06-2010.659.9010.35+1.39+15.01%1275,94026.87%
AAPL250919C002050002024-03-18 12:41PM EDT2025-09-1913.3212.1512.90+1.86+16.23%135127.74%
AAPL251219C002050002024-03-18 12:46PM EDT2025-12-1915.9014.5015.25+1.80+12.77%31,10628.36%
AAPL260116C002050002024-03-18 2:52PM EDT2026-01-1616.2015.3015.85+1.83+12.73%5864828.42%
AAPL260618C002050002024-03-18 1:36PM EDT2026-06-1819.9218.5519.75+2.21+12.48%427,41829.46%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P002050002024-03-18 1:17PM EDT2024-03-2230.1030.9531.65-3.05-9.20%121061.72%
AAPL240328P002050002024-03-18 12:04PM EDT2024-03-2829.5230.8531.70-6.43-17.89%3061.52%
AAPL240405P002050002024-03-14 9:43AM EDT2024-04-0532.2031.0031.750.00-1046.97%
AAPL240419P002050002024-03-13 2:46PM EDT2024-04-1933.7530.9531.750.00-24635.25%
AAPL240426P002050002024-03-07 10:35AM EDT2024-04-2635.0030.1532.400.00--039.23%
AAPL240517P002050002024-03-15 10:36AM EDT2024-05-1734.2330.6531.850.00-4826.86%
AAPL240621P002050002024-03-18 2:55PM EDT2024-06-2130.0530.6531.75-3.30-9.90%31430020.48%
AAPL240719P002050002024-03-18 2:07PM EDT2024-07-1929.6030.5531.80-4.30-12.68%22018818.41%
AAPL240816P002050002024-01-31 1:37PM EDT2024-08-1621.3025.3525.950.00-1312650.00%
AAPL240920P002050002024-03-14 3:25PM EDT2024-09-2032.6031.0031.850.00-23,68015.28%
AAPL241018P002050002024-03-08 11:17AM EDT2024-10-1833.6531.1532.050.00-1015.27%
AAPL241115P002050002024-03-06 12:01PM EDT2024-11-1535.3031.4032.200.00-1115.01%
AAPL241220P002050002024-03-18 2:18PM EDT2024-12-2030.2530.9032.15-3.65-10.77%6402,03113.84%
AAPL250117P002050002024-03-12 3:22PM EDT2025-01-1731.6531.0532.850.00-23,42215.47%
AAPL250321P002050002024-03-15 11:04AM EDT2025-03-2134.4831.4534.100.00-101417.01%
AAPL250620P002050002024-03-07 2:57PM EDT2025-06-2035.7031.9033.750.00-42,59314.56%
AAPL250919P002050002024-03-05 12:42PM EDT2025-09-1936.7032.1535.050.00-28115.50%
AAPL251219P002050002024-03-14 1:12PM EDT2025-12-1935.4033.2535.400.00-101,35414.87%
AAPL260116P002050002024-03-15 3:13PM EDT2026-01-1636.4233.3035.350.00-164014.49%
AAPL260618P002050002024-03-14 3:03PM EDT2026-06-1836.3834.0036.450.00-24714.43%