Deutsche Märkte schließen in 4 Stunden 19 Minuten
DAX
18.051,34 +134,06 (+0,75%) Euro Stoxx 50
4.973,73 +34,72 (+0,70%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.359,40 +16,90 (+0,72%) EUR/USD
1,0734 +0,0001 (+0,01%) Bitcoin EUR
59.782,57 +485,07 (+0,82%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:210.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 1,645 | 50.00% |
| AAPL240503C00210000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 686 | 1,680 | 25.00% |
| AAPL240510C00210000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 228 | 737 | 25.00% |
| AAPL240517C00210000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 224 | 9,456 | 25.00% |
| AAPL240524C00210000 | 2024-04-25 9:34AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 12.50% |
| AAPL240531C00210000 | 2024-04-25 3:20PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 12.50% |
| AAPL240621C00210000 | 2024-04-25 3:10PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 894 | 31,965 | 12.50% |
| AAPL240719C00210000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 135 | 6,602 | 12.50% |
| AAPL240816C00210000 | 2024-04-25 3:10PM EDT | 2024-08-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 28 | 14,246 | 6.25% |
| AAPL240920C00210000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 157 | 15,985 | 6.25% |
| AAPL241018C00210000 | 2024-04-25 2:57PM EDT | 2024-10-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 14 | 1,673 | 6.25% |
| AAPL241115C00210000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 34 | 2,008 | 6.25% |
| AAPL241220C00210000 | 2024-04-25 12:29PM EDT | 2024-12-20 | 2.49 | 0.00 | 0.00 | 0.00 | - | 11 | 5,975 | 6.25% |
| AAPL250117C00210000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 93 | 19,715 | 6.25% |
| AAPL250321C00210000 | 2024-04-25 2:17PM EDT | 2025-03-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6,100 | 6.25% |
| AAPL250620C00210000 | 2024-04-25 11:37AM EDT | 2025-06-20 | 6.73 | 0.00 | 0.00 | 0.00 | - | 20 | 4,129 | 3.13% |
| AAPL250919C00210000 | 2024-04-25 11:42AM EDT | 2025-09-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 9 | 1,826 | 3.13% |
| AAPL251219C00210000 | 2024-04-24 12:08PM EDT | 2025-12-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 4,479 | 3.13% |
| AAPL260116C00210000 | 2024-04-25 2:48PM EDT | 2026-01-16 | 12.05 | 0.00 | 0.00 | 0.00 | - | 12 | 3,824 | 3.13% |
| AAPL260618C00210000 | 2024-04-25 1:11PM EDT | 2026-06-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,100 | 3.13% |
| AAPL261218C00210000 | 2024-04-25 3:12PM EDT | 2026-12-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 14 | 1,008 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 2024-04-26 | 39.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240510P00210000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240517P00210000 | 2024-04-19 1:11PM EDT | 2024-05-17 | 44.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00210000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 40.45 | 0.00 | 0.00 | 0.00 | - | 5,560 | 711 | 0.00% |
| AAPL240719P00210000 | 2024-04-23 3:23PM EDT | 2024-07-19 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00210000 | 2024-04-17 2:21PM EDT | 2024-08-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 40 | 10 | 0.00% |
| AAPL240920P00210000 | 2024-04-25 3:43PM EDT | 2024-09-20 | 40.40 | 0.00 | 0.00 | 0.00 | - | 570 | 123 | 0.00% |
| AAPL241018P00210000 | 2024-03-21 12:18PM EDT | 2024-10-18 | 37.57 | 44.45 | 46.35 | 0.00 | - | 4 | 0 | 38.85% |
| AAPL241115P00210000 | 2024-04-10 3:00PM EDT | 2024-11-15 | 42.40 | 0.00 | 0.00 | 0.00 | - | 40 | 10 | 0.00% |
| AAPL241220P00210000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 214 | 95 | 0.00% |
| AAPL250117P00210000 | 2024-04-25 12:34PM EDT | 2025-01-17 | 41.00 | 0.00 | 0.00 | 0.00 | - | 8 | 470 | 0.00% |
| AAPL250321P00210000 | 2024-03-12 1:39PM EDT | 2025-03-21 | 36.87 | 34.80 | 36.15 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL250620P00210000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 572 | 0.00% |
| AAPL250919P00210000 | 2024-04-11 11:06AM EDT | 2025-09-19 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| AAPL251219P00210000 | 2024-04-19 11:49AM EDT | 2025-12-19 | 45.65 | 0.00 | 0.00 | 0.00 | - | 3 | 2,944 | 0.00% |
| AAPL260116P00210000 | 2024-04-24 1:48PM EDT | 2026-01-16 | 41.85 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 0.00% |
| AAPL260618P00210000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 46.27 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| AAPL261218P00210000 | 2024-04-22 9:38AM EDT | 2026-12-18 | 46.29 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
