Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
179,66-1,09 (-0,60%)
Börsenschluss: 04:00PM EST
179,03 -0,63 (-0,35%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:205.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240308C002050002024-03-01 3:50PM EST2024-03-080.010.000.020.00-3285,16841.02%
AAPL240315C002050002024-03-01 3:59PM EST2024-03-150.040.030.040.00-3,52836,21030.27%
AAPL240322C002050002024-03-01 1:18PM EST2024-03-220.060.060.08-0.01-14.29%1821,82326.95%
AAPL240328C002050002024-03-01 3:59PM EST2024-03-280.100.100.110.00-5873,38524.81%
AAPL240405C002050002024-03-01 3:22PM EST2024-04-050.150.150.17-0.01-6.25%24792523.34%
AAPL240419C002050002024-03-01 3:50PM EST2024-04-190.310.300.32-0.02-6.06%3,74625,50422.10%
AAPL240517C002050002024-03-01 3:59PM EST2024-05-170.960.930.96-0.01-1.03%1,4397,69622.73%
AAPL240621C002050002024-03-01 3:36PM EST2024-06-211.691.701.75-0.01-0.59%47819,90422.48%
AAPL240719C002050002024-03-01 3:43PM EST2024-07-192.232.192.24-0.14-5.91%2164,89821.84%
AAPL240816C002050002024-03-01 3:47PM EST2024-08-163.153.053.15-0.20-5.97%1212,82522.61%
AAPL240920C002050002024-03-01 3:58PM EST2024-09-203.903.853.95-0.35-8.24%1857,95422.53%
AAPL241018C002050002024-03-01 3:59PM EST2024-10-184.654.604.70-0.10-2.11%1621122.77%
AAPL241115C002050002024-03-01 1:07PM EST2024-11-155.505.705.90-0.60-9.84%485423.88%
AAPL241220C002050002024-03-01 2:41PM EST2024-12-206.876.706.85-0.35-4.85%525,65024.10%
AAPL250117C002050002024-03-01 3:26PM EST2025-01-177.637.457.65-0.34-4.27%11913,04924.37%
AAPL250321C002050002024-03-01 2:44PM EST2025-03-219.709.409.75-0.35-3.48%3240325.39%
AAPL250620C002050002024-03-01 12:03PM EST2025-06-2011.8012.4012.70-1.10-8.53%295,51426.64%
AAPL250919C002050002024-03-01 12:03PM EST2025-09-1914.4015.0015.30-1.10-7.10%1633327.41%
AAPL251219C002050002024-03-01 1:39PM EST2025-12-1917.4017.5518.00-0.62-3.44%231,14828.29%
AAPL260116C002050002024-03-01 12:10PM EST2026-01-1617.4518.2518.60-1.87-9.68%1961828.33%
AAPL260618C002050002024-03-01 1:43PM EST2026-06-1821.6521.6522.40-0.53-2.39%2221,77529.13%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240308P002050002024-03-01 9:56AM EST2024-03-0825.9025.1525.60+1.65+6.80%9160.01%
AAPL240315P002050002024-02-28 3:57PM EST2024-03-1523.7525.1525.600.00-121040.77%
AAPL240322P002050002024-02-28 3:47PM EST2024-03-2223.8525.1025.650.00-4734.03%
AAPL240328P002050002024-02-29 2:32PM EST2024-03-2824.9025.1525.650.00-211029.86%
AAPL240405P002050002024-03-01 12:17PM EST2024-04-0527.2225.0525.75+3.73+15.88%1127.69%
AAPL240419P002050002024-03-01 9:34AM EST2024-04-1924.4525.1025.65-0.45-1.81%12522.00%
AAPL240517P002050002024-03-01 2:37PM EST2024-05-1724.9025.0525.75+0.51+2.09%38022118.53%
AAPL240621P002050002024-03-01 11:00AM EST2024-06-2126.8024.9525.75+3.20+13.56%34,21115.36%
AAPL240719P002050002024-03-01 1:02PM EST2024-07-1926.6125.0026.25+2.74+11.48%199916.60%
AAPL240816P002050002024-01-31 12:37PM EST2024-08-1621.3025.3525.950.00-13126513.70%
AAPL240920P002050002024-03-01 3:19PM EST2024-09-2025.8025.0526.15+0.60+2.38%115,97613.37%
AAPL241115P002050002024-02-26 10:23AM EST2024-11-1524.7926.1527.550.00-2215.99%
AAPL241220P002050002024-02-28 3:51PM EST2024-12-2025.5726.4027.400.00-12,52514.65%
AAPL250117P002050002024-02-27 9:40AM EST2025-01-1726.0025.4527.200.00-43,45013.53%
AAPL250620P002050002024-02-26 2:38PM EST2025-06-2027.2528.2029.800.00-422,58815.52%
AAPL250919P002050002024-03-01 10:44AM EST2025-09-1930.5629.1531.75+3.51+12.98%18016.82%
AAPL251219P002050002024-02-23 10:29AM EST2025-12-1928.7330.0031.150.00-21,37114.89%
AAPL260116P002050002024-02-21 10:04AM EST2026-01-1631.8030.3031.40+2.12+7.14%364214.88%
AAPL260618P002050002024-02-28 1:59PM EST2026-06-1831.5231.8532.700.00-24614.82%