Deutsche Märkte geschlossen
DAX
16.397,52 +182,12 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.091,70 +2,00 (+0,10%) EUR/USD
1,0889 -0,0005 (-0,0436%) BTC-EUR
36.506,88 +110,61 (+0,30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:215.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00215000 | 2023-11-27 10:12AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 277 | 34.38% |
| AAPL231215C00215000 | 2023-12-01 4:00PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 175 | 15,891 | 25.00% |
| AAPL231222C00215000 | 2023-12-01 1:06PM EST | 2023-12-22 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 160 | 21.09% |
| AAPL231229C00215000 | 2023-12-01 3:19PM EST | 2023-12-29 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 137 | 368 | 19.43% |
| AAPL240105C00215000 | 2023-12-01 3:52PM EST | 2024-01-05 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 9 | 93 | 18.16% |
| AAPL240119C00215000 | 2023-12-01 3:50PM EST | 2024-01-19 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 576 | 63,549 | 16.60% |
| AAPL240216C00215000 | 2023-12-01 3:57PM EST | 2024-02-16 | 0.68 | 0.66 | 0.69 | +0.08 | +13.33% | 160 | 5,108 | 18.81% |
| AAPL240315C00215000 | 2023-12-01 4:00PM EST | 2024-03-15 | 1.25 | 1.25 | 1.30 | +0.20 | +19.05% | 254 | 16,417 | 19.16% |
| AAPL240419C00215000 | 2023-12-01 3:59PM EST | 2024-04-19 | 2.25 | 2.22 | 2.27 | +0.29 | +14.80% | 260 | 5,393 | 19.92% |
| AAPL240621C00215000 | 2023-12-01 3:50PM EST | 2024-06-21 | 4.64 | 4.60 | 4.70 | +0.59 | +14.57% | 194 | 7,531 | 22.19% |
| AAPL240719C00215000 | 2023-11-30 11:23AM EST | 2024-07-19 | 4.80 | 5.45 | 5.65 | 0.00 | - | 13 | 554 | 22.66% |
| AAPL240920C00215000 | 2023-12-01 3:06PM EST | 2024-09-20 | 7.90 | 7.90 | 8.05 | +0.50 | +6.76% | 11 | 3,907 | 24.05% |
| AAPL241220C00215000 | 2023-12-01 1:55PM EST | 2024-12-20 | 11.61 | 11.60 | 11.75 | +0.86 | +8.00% | 2 | 2,968 | 26.06% |
| AAPL250117C00215000 | 2023-12-01 3:29PM EST | 2025-01-17 | 12.65 | 12.60 | 12.75 | +0.58 | +4.81% | 28 | 7,691 | 26.45% |
| AAPL250620C00215000 | 2023-12-01 12:30PM EST | 2025-06-20 | 17.70 | 17.40 | 17.70 | +0.82 | +4.86% | 1 | 11,272 | 27.90% |
| AAPL250919C00215000 | 2023-12-01 10:16AM EST | 2025-09-19 | 19.85 | 20.05 | 20.50 | -0.15 | -0.75% | 5 | 21 | 28.66% |
| AAPL251219C00215000 | 2023-11-29 3:29PM EST | 2025-12-19 | 21.80 | 22.65 | 22.95 | 0.00 | - | 3 | 1,302 | 29.11% |
| AAPL260116C00215000 | 2023-12-01 10:24AM EST | 2026-01-16 | 23.00 | 23.35 | 23.70 | +0.55 | +2.45% | 1 | 366 | 29.25% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00215000 | 2023-12-01 12:26PM EST | 2023-12-08 | 23.75 | 23.50 | 24.05 | +0.50 | +2.15% | 1 | 0 | 55.08% |
| AAPL231215P00215000 | 2023-11-29 3:34PM EST | 2023-12-15 | 25.99 | 23.55 | 24.00 | 0.00 | - | 3 | 0 | 36.08% |
| AAPL231222P00215000 | 2023-11-21 11:07AM EST | 2023-12-22 | 25.00 | 23.45 | 24.05 | 0.00 | - | - | 0 | 30.20% |
| AAPL231229P00215000 | 2023-12-01 9:39AM EST | 2023-12-29 | 25.45 | 23.45 | 24.05 | +25.45 | - | 4 | 0 | 26.00% |
| AAPL240119P00215000 | 2023-11-29 2:36PM EST | 2024-01-19 | 26.00 | 23.30 | 24.05 | 0.00 | - | 9 | 3 | 19.51% |
| AAPL240216P00215000 | 2023-12-01 10:24AM EST | 2024-02-16 | 24.70 | 23.45 | 24.25 | -1.02 | -3.97% | 3 | 3 | 17.36% |
| AAPL240315P00215000 | 2023-11-09 2:43PM EST | 2024-03-15 | 32.79 | 23.35 | 24.35 | 0.00 | - | 4 | 2 | 15.50% |
| AAPL240419P00215000 | 2023-11-13 11:14AM EST | 2024-04-19 | 29.99 | 23.40 | 24.45 | 0.00 | - | 2 | 0 | 13.95% |
| AAPL240621P00215000 | 2023-11-30 10:51AM EST | 2024-06-21 | 26.65 | 23.95 | 24.90 | 0.00 | - | 10 | 67 | 13.26% |
| AAPL240719P00215000 | 2023-12-01 2:05PM EST | 2024-07-19 | 24.70 | 23.65 | 25.30 | -0.90 | -3.52% | 32 | 10 | 13.61% |
| AAPL240920P00215000 | 2023-11-21 1:50PM EST | 2024-09-20 | 25.76 | 25.20 | 25.95 | 0.00 | - | 2 | 266 | 13.58% |
| AAPL241220P00215000 | 2023-11-30 9:30AM EST | 2024-12-20 | 27.76 | 26.85 | 27.80 | 0.00 | - | 1 | 565 | 15.08% |
| AAPL250117P00215000 | 2023-11-17 11:01AM EST | 2025-01-17 | 28.22 | 27.20 | 28.20 | 0.00 | - | 2 | 1,131 | 15.18% |
| AAPL250620P00215000 | 2023-12-01 9:58AM EST | 2025-06-20 | 30.20 | 29.10 | 30.70 | +1.98 | +7.02% | 6 | 462 | 16.04% |
| AAPL250919P00215000 | 2023-11-20 1:30PM EST | 2025-09-19 | 29.87 | 30.25 | 31.45 | 0.00 | - | 2 | 257 | 15.71% |
| AAPL251219P00215000 | 2023-11-29 1:41PM EST | 2025-12-19 | 32.70 | 31.25 | 32.45 | 0.00 | - | 15 | 3,457 | 15.73% |
| AAPL260116P00215000 | 2023-11-20 11:28AM EST | 2026-01-16 | 31.50 | 31.80 | 32.95 | 0.00 | - | 1 | 6 | 15.93% |
