Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.980,45 -480,47 (-1,25%) Gold
2.339,70 +1,30 (+0,06%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.759,36 -614,75 (-1,02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:41PM EDT. Markt geöffnet.
Strike:215.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 106.25% |
| AAPL240503C00215000 | 2024-04-23 3:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 173 | 53.13% |
| AAPL240510C00215000 | 2024-04-25 9:32AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 11 | 210 | 42.97% |
| AAPL240517C00215000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 2 | 8,214 | 37.50% |
| AAPL240524C00215000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 9 | 34.77% |
| AAPL240531C00215000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 74 | 31.35% |
| AAPL240621C00215000 | 2024-04-25 12:09PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 238 | 17,258 | 28.08% |
| AAPL240719C00215000 | 2024-04-25 11:31AM EDT | 2024-07-19 | 0.19 | 0.17 | 0.19 | +0.04 | +26.67% | 132 | 8,488 | 24.71% |
| AAPL240816C00215000 | 2024-04-25 11:31AM EDT | 2024-08-16 | 0.38 | 0.36 | 0.39 | +0.05 | +15.15% | 5 | 3,639 | 24.24% |
| AAPL240920C00215000 | 2024-04-24 2:48PM EDT | 2024-09-20 | 0.63 | 0.60 | 0.64 | +0.09 | +16.67% | 3 | 5,950 | 23.35% |
| AAPL241018C00215000 | 2024-04-25 12:15PM EDT | 2024-10-18 | 0.85 | 0.85 | 0.88 | +0.06 | +7.59% | 8 | 1,054 | 22.96% |
| AAPL241115C00215000 | 2024-04-24 2:48PM EDT | 2024-11-15 | 1.50 | 1.35 | 1.40 | +0.25 | +20.00% | 5 | 572 | 23.85% |
| AAPL241220C00215000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 1.88 | 1.86 | 1.91 | +0.17 | +9.94% | 12 | 5,311 | 23.95% |
| AAPL250117C00215000 | 2024-04-25 12:24PM EDT | 2025-01-17 | 2.36 | 2.34 | 2.39 | +0.02 | +0.85% | 24 | 11,642 | 24.19% |
| AAPL250321C00215000 | 2024-04-25 11:14AM EDT | 2025-03-21 | 3.70 | 3.60 | 3.75 | 0.00 | - | 1 | 987 | 25.15% |
| AAPL250620C00215000 | 2024-04-24 1:13PM EDT | 2025-06-20 | 5.70 | 5.70 | 5.85 | 0.00 | - | 22 | 6,740 | 26.24% |
| AAPL250919C00215000 | 2024-04-25 9:46AM EDT | 2025-09-19 | 8.00 | 7.80 | 7.95 | +0.20 | +2.56% | 2 | 1,733 | 27.04% |
| AAPL251219C00215000 | 2024-04-25 9:51AM EDT | 2025-12-19 | 10.28 | 9.95 | 10.15 | +0.28 | +2.80% | 1 | 6,163 | 27.86% |
| AAPL260116C00215000 | 2024-04-24 3:03PM EDT | 2026-01-16 | 10.40 | 10.55 | 10.80 | 0.00 | - | 22 | 2,113 | 28.05% |
| AAPL260618C00215000 | 2024-04-23 3:08PM EDT | 2026-06-18 | 13.30 | 13.95 | 14.25 | 0.00 | - | 3 | 437 | 28.96% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 2024-05-10 | 49.80 | 45.70 | 46.10 | 0.00 | - | 2 | 0 | 52.15% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-04-24 2:52PM EDT | 2024-06-21 | 46.70 | 45.65 | 46.10 | 0.00 | - | 3,240 | 225 | 27.54% |
| AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 45.73% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 45.40 | 46.70 | 0.00 | - | 1 | 1 | 23.87% |
| AAPL241018P00215000 | 2024-04-24 2:18PM EDT | 2024-10-18 | 46.10 | 45.45 | 46.60 | 0.00 | - | 40 | 10 | 21.22% |
| AAPL241115P00215000 | 2024-04-08 10:59AM EDT | 2024-11-15 | 46.05 | 45.85 | 46.70 | 0.00 | - | 1 | 0 | 20.36% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 45.90 | 46.45 | 0.00 | - | 1 | 0 | 17.26% |
| AAPL250117P00215000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 45.80 | 45.30 | 46.80 | 0.00 | - | 1,470 | 196 | 18.35% |
| AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 42.40 | 44.65 | 47.20 | 0.00 | - | 4 | 0 | 18.13% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 50.40 | 45.60 | 46.65 | 0.00 | - | 2 | 102 | 14.03% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 12.94% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 2025-12-19 | 38.38 | 49.20 | 51.55 | 0.00 | - | 5 | 4,705 | 21.54% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 45.30 | 47.05 | 0.00 | - | 1 | 36 | 12.76% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 46.35 | 47.75 | 0.00 | - | 17 | 17 | 13.01% |
