Deutsche Märkte schließen in 8 Stunden 27 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,76 +0,04 (+0,02%)
Vorbörslich: 04:03AM EDT
In the money
Anzeigen:ListeStellage
Strike:210.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C002100002024-03-18 2:09PM EDT2024-03-220.010.000.010.00-43,36260.94%
AAPL240328C002100002024-03-18 12:15PM EDT2024-03-280.010.000.020.00-141,31543.75%
AAPL240405C002100002024-03-18 1:16PM EDT2024-04-050.030.000.04+0.01+50.00%701,03235.55%
AAPL240412C002100002024-03-18 3:25PM EDT2024-04-120.050.040.07+0.02+66.67%5334632.32%
AAPL240419C002100002024-03-18 3:56PM EDT2024-04-190.080.070.08+0.02+33.33%33320,47629.10%
AAPL240426C002100002024-03-18 12:15PM EDT2024-04-260.110.050.11+0.03+37.50%58157227.54%
AAPL240517C002100002024-03-18 3:34PM EDT2024-05-170.320.300.31+0.06+23.08%1,1657,10926.37%
AAPL240621C002100002024-03-18 3:58PM EDT2024-06-210.670.660.70+0.07+11.67%1,34267,93924.73%
AAPL240719C002100002024-03-18 3:58PM EDT2024-07-190.960.930.98+0.08+9.09%5124,13623.54%
AAPL240816C002100002024-03-18 3:59PM EDT2024-08-161.501.471.53+0.13+9.49%50714,04023.88%
AAPL240920C002100002024-03-18 3:52PM EDT2024-09-202.121.982.05+0.31+17.13%37015,05523.44%
AAPL241018C002100002024-03-18 1:27PM EDT2024-10-182.762.442.59+0.51+22.67%8591223.54%
AAPL241115C002100002024-03-18 3:43PM EDT2024-11-153.563.303.40+0.76+27.14%4037024.31%
AAPL241220C002100002024-03-18 3:59PM EDT2024-12-204.054.004.15+0.27+7.14%1634,94724.46%
AAPL250117C002100002024-03-18 3:59PM EDT2025-01-174.704.554.80+0.30+6.82%57021,25024.67%
AAPL250321C002100002024-03-18 3:41PM EDT2025-03-216.576.156.50+0.99+17.74%2667625.51%
AAPL250620C002100002024-03-18 3:55PM EDT2025-06-208.858.558.90+0.76+9.39%83,64126.44%
AAPL250919C002100002024-03-18 11:55AM EDT2025-09-1911.8910.6011.20+1.87+18.66%521927.14%
AAPL251219C002100002024-03-18 10:06AM EDT2025-12-1914.5012.8513.70+2.00+16.00%14,50528.04%
AAPL260116C002100002024-03-18 3:56PM EDT2026-01-1614.1013.6514.15+1.14+8.80%213,42127.95%
AAPL260618C002100002024-03-18 3:16PM EDT2026-06-1818.0416.7517.65+2.02+12.61%351,11428.70%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P002100002024-02-29 4:52PM EDT2024-03-2229.4035.8536.700.00-10108.20%
AAPL240328P002100002024-03-04 4:34PM EDT2024-03-2834.6435.9036.700.00-2068.46%
AAPL240412P002100002024-03-18 3:57PM EDT2024-04-1236.2035.6536.80-2.91-7.44%2145.22%
AAPL240419P002100002024-03-18 2:56PM EDT2024-04-1935.0035.7536.60-2.36-6.32%650736.33%
AAPL240517P002100002024-03-14 10:02AM EDT2024-05-1737.5035.8536.800.00-1429.20%
AAPL240621P002100002024-03-18 2:07PM EDT2024-06-2134.6835.7036.75-3.96-10.25%82072322.75%
AAPL240719P002100002024-03-11 3:57PM EDT2024-07-1937.1435.6536.850.00-9020.83%
AAPL240816P002100002024-03-01 11:55AM EDT2024-08-1631.9235.8536.800.00-11018.45%
AAPL240920P002100002024-03-18 2:07PM EDT2024-09-2035.2035.8036.80-2.95-7.73%12012316.64%
AAPL241018P002100002024-03-07 11:18AM EDT2024-10-1840.6434.9037.150.00-3117.38%
AAPL241115P002100002024-02-27 10:57AM EDT2024-11-1529.4035.9037.000.00-271015.66%
AAPL241220P002100002024-03-12 9:48AM EDT2024-12-2038.7735.3536.950.00-49614.41%
AAPL250117P002100002024-03-06 4:57PM EDT2025-01-1740.7535.8537.500.00-1,62247115.86%
AAPL250321P002100002024-03-12 1:39PM EDT2025-03-2136.8736.4538.000.00-4315.87%
AAPL250620P002100002024-03-07 2:25PM EDT2025-06-2040.9536.3037.800.00-557213.73%
AAPL250919P002100002024-03-13 10:54AM EDT2025-09-1939.5237.3039.050.00-212915.07%
AAPL251219P002100002024-03-18 11:40AM EDT2025-12-1936.4636.5038.90-4.89-11.83%393,74813.71%
AAPL260116P002100002024-03-07 1:33PM EDT2026-01-1642.0036.7039.200.00-212313.92%
AAPL260618P002100002024-03-04 10:55AM EDT2026-06-1838.4537.5040.300.00-27814.08%