Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,24+1,29 (+0,68%)
Börsenschluss: 04:00PM EST
191,30 +0,06 (+0,03%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:215.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231208C002150002023-11-27 10:12AM EST2023-12-080.010.000.010.00-7027734.38%
AAPL231215C002150002023-12-01 4:00PM EST2023-12-150.020.010.02+0.01+100.00%17515,89125.00%
AAPL231222C002150002023-12-01 1:06PM EST2023-12-220.020.020.030.00-416021.09%
AAPL231229C002150002023-12-01 3:19PM EST2023-12-290.050.030.05+0.01+25.00%13736819.43%
AAPL240105C002150002023-12-01 3:52PM EST2024-01-050.060.050.07+0.01+20.00%99318.16%
AAPL240119C002150002023-12-01 3:50PM EST2024-01-190.120.110.12+0.01+9.09%57663,54916.60%
AAPL240216C002150002023-12-01 3:57PM EST2024-02-160.680.660.69+0.08+13.33%1605,10818.81%
AAPL240315C002150002023-12-01 4:00PM EST2024-03-151.251.251.30+0.20+19.05%25416,41719.16%
AAPL240419C002150002023-12-01 3:59PM EST2024-04-192.252.222.27+0.29+14.80%2605,39319.92%
AAPL240621C002150002023-12-01 3:50PM EST2024-06-214.644.604.70+0.59+14.57%1947,53122.19%
AAPL240719C002150002023-11-30 11:23AM EST2024-07-194.805.455.650.00-1355422.66%
AAPL240920C002150002023-12-01 3:06PM EST2024-09-207.907.908.05+0.50+6.76%113,90724.05%
AAPL241220C002150002023-12-01 1:55PM EST2024-12-2011.6111.6011.75+0.86+8.00%22,96826.06%
AAPL250117C002150002023-12-01 3:29PM EST2025-01-1712.6512.6012.75+0.58+4.81%287,69126.45%
AAPL250620C002150002023-12-01 12:30PM EST2025-06-2017.7017.4017.70+0.82+4.86%111,27227.90%
AAPL250919C002150002023-12-01 10:16AM EST2025-09-1919.8520.0520.50-0.15-0.75%52128.66%
AAPL251219C002150002023-11-29 3:29PM EST2025-12-1921.8022.6522.950.00-31,30229.11%
AAPL260116C002150002023-12-01 10:24AM EST2026-01-1623.0023.3523.70+0.55+2.45%136629.25%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231208P002150002023-12-01 12:26PM EST2023-12-0823.7523.5024.05+0.50+2.15%1055.08%
AAPL231215P002150002023-11-29 3:34PM EST2023-12-1525.9923.5524.000.00-3036.08%
AAPL231222P002150002023-11-21 11:07AM EST2023-12-2225.0023.4524.050.00--030.20%
AAPL231229P002150002023-12-01 9:39AM EST2023-12-2925.4523.4524.05+25.45-4026.00%
AAPL240119P002150002023-11-29 2:36PM EST2024-01-1926.0023.3024.050.00-9319.51%
AAPL240216P002150002023-12-01 10:24AM EST2024-02-1624.7023.4524.25-1.02-3.97%3317.36%
AAPL240315P002150002023-11-09 2:43PM EST2024-03-1532.7923.3524.350.00-4215.50%
AAPL240419P002150002023-11-13 11:14AM EST2024-04-1929.9923.4024.450.00-2013.95%
AAPL240621P002150002023-11-30 10:51AM EST2024-06-2126.6523.9524.900.00-106713.26%
AAPL240719P002150002023-12-01 2:05PM EST2024-07-1924.7023.6525.30-0.90-3.52%321013.61%
AAPL240920P002150002023-11-21 1:50PM EST2024-09-2025.7625.2025.950.00-226613.58%
AAPL241220P002150002023-11-30 9:30AM EST2024-12-2027.7626.8527.800.00-156515.08%
AAPL250117P002150002023-11-17 11:01AM EST2025-01-1728.2227.2028.200.00-21,13115.18%
AAPL250620P002150002023-12-01 9:58AM EST2025-06-2030.2029.1030.70+1.98+7.02%646216.04%
AAPL250919P002150002023-11-20 1:30PM EST2025-09-1929.8730.2531.450.00-225715.71%
AAPL251219P002150002023-11-29 1:41PM EST2025-12-1932.7031.2532.450.00-153,45715.73%
AAPL260116P002150002023-11-20 11:28AM EST2026-01-1631.5031.8032.950.00-1615.93%