Deutsche Märkte öffnen in 2 Stunden 22 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,59 -0,13 (-0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:215.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C002150002024-03-18 9:30AM EDT2024-03-220.010.000.010.00-193367.19%
AAPL240328C002150002024-03-18 3:39PM EDT2024-03-280.010.000.010.00-4046645.31%
AAPL240405C002150002024-03-14 3:17PM EDT2024-04-050.020.000.030.00-1832937.89%
AAPL240412C002150002024-03-18 1:31PM EDT2024-04-120.010.000.06-0.02-66.67%1115334.96%
AAPL240419C002150002024-03-18 3:53PM EDT2024-04-190.050.050.06-0.01-16.67%15512,31130.96%
AAPL240426C002150002024-03-18 2:41PM EDT2024-04-260.100.000.270.00-874235.06%
AAPL240517C002150002024-03-18 3:31PM EDT2024-05-170.240.180.24+0.08+50.00%5976,30527.69%
AAPL240621C002150002024-03-18 3:03PM EDT2024-06-210.510.470.50+0.10+24.39%20415,32425.17%
AAPL240719C002150002024-03-18 3:51PM EDT2024-07-190.720.660.72+0.11+18.03%5568,16323.89%
AAPL240816C002150002024-03-18 3:59PM EDT2024-08-161.101.081.14+0.10+10.00%5813,72324.01%
AAPL240920C002150002024-03-18 3:59PM EDT2024-09-201.491.461.52+0.09+6.43%9315,44223.30%
AAPL241018C002150002024-03-18 2:42PM EDT2024-10-182.041.851.93+0.39+23.64%40047023.23%
AAPL241115C002150002024-03-18 3:49PM EDT2024-11-152.822.542.67+0.57+25.33%1014824.11%
AAPL241220C002150002024-03-18 3:44PM EDT2024-12-203.433.153.25+0.57+19.93%2115,24724.04%
AAPL250117C002150002024-03-18 3:52PM EDT2025-01-173.903.703.85+0.35+9.86%6010,68624.30%
AAPL250321C002150002024-03-18 3:49PM EDT2025-03-215.435.005.25+0.78+16.77%3173024.87%
AAPL250620C002150002024-03-18 2:34PM EDT2025-06-207.847.257.60+0.94+13.62%35,78826.01%
AAPL250919C002150002024-03-18 2:20PM EDT2025-09-1910.189.409.70+1.18+13.11%1431,71226.61%
AAPL251219C002150002024-03-18 1:12PM EDT2025-12-1912.2511.3512.00+0.55+4.70%26,02527.41%
AAPL260116C002150002024-03-18 3:42PM EDT2026-01-1612.8512.1512.55+1.20+10.30%112,13627.47%
AAPL260618C002150002024-03-18 2:25PM EDT2026-06-1816.4915.0516.35+1.84+12.56%3772328.64%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P002150002024-02-28 4:47PM EDT2024-03-2233.8741.0541.700.00-6092.97%
AAPL240328P002150002024-02-26 10:40AM EDT2024-03-2833.4240.8541.700.00-1075.00%
AAPL240405P002150002024-03-14 3:17PM EDT2024-04-0542.6041.0041.750.00--057.18%
AAPL240419P002150002024-03-18 2:12PM EDT2024-04-1939.6041.0541.80-3.73-8.61%2443.75%
AAPL240517P002150002024-03-06 4:39PM EDT2024-05-1745.8741.0041.800.00-3031.98%
AAPL240621P002150002024-03-18 2:56PM EDT2024-06-2140.1540.6541.95-3.10-7.17%60023626.81%
AAPL240719P002150002024-02-16 10:38AM EDT2024-07-1930.2040.9045.000.00-1037.84%
AAPL240816P002150002024-02-05 1:12PM EDT2024-08-1627.2545.0545.950.00-5037.13%
AAPL240920P002150002024-03-13 3:17PM EDT2024-09-2042.9040.8541.950.00-4119.19%
AAPL241018P002150002024-02-15 10:42AM EDT2024-10-1831.1440.6544.600.00-10027.59%
AAPL241115P002150002024-02-27 10:41AM EDT2024-11-1534.0540.0041.850.00-10016.29%
AAPL241220P002150002024-02-27 11:21AM EDT2024-12-2033.6040.1042.000.00-1115.99%
AAPL250117P002150002024-03-18 2:07PM EDT2025-01-1739.7040.4042.30-4.35-9.88%23019716.50%
AAPL250620P002150002024-03-14 3:27PM EDT2025-06-2042.7740.6042.800.00-232914.91%
AAPL250919P002150002024-03-07 12:54PM EDT2025-09-1946.1841.5043.000.00-6139714.09%
AAPL251219P002150002024-03-18 3:39PM EDT2025-12-1941.4740.4043.60-0.51-1.21%154,71014.24%
AAPL260116P002150002024-03-11 10:41AM EDT2026-01-1643.2640.5544.100.00-23714.82%
AAPL260618P002150002024-03-18 1:44PM EDT2026-06-1842.0841.3044.15-3.45-7.58%10813.46%