Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,98+3,10 (+1,66%)
Börsenschluss: 04:00PM EDT
189,95 -0,03 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:215.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240531C002150002024-05-24 3:59PM EDT2024-05-310.010.000.02-0.01-50.00%37182335.55%
AAPL240607C002150002024-05-24 3:44PM EDT2024-06-070.020.020.03-0.01-33.33%17287126.56%
AAPL240614C002150002024-05-24 3:51PM EDT2024-06-140.090.080.09+0.01+12.50%63076225.10%
AAPL240621C002150002024-05-24 3:43PM EDT2024-06-210.140.120.13+0.04+40.00%1,73216,09223.05%
AAPL240628C002150002024-05-24 2:49PM EDT2024-06-280.170.160.17+0.04+30.77%7225921.58%
AAPL240719C002150002024-05-24 3:52PM EDT2024-07-190.340.340.36+0.08+30.77%50911,28719.70%
AAPL240816C002150002024-05-24 3:56PM EDT2024-08-161.000.961.00+0.23+29.87%11513,09620.57%
AAPL240920C002150002024-05-24 3:42PM EDT2024-09-201.681.641.70+0.42+33.33%508,91020.25%
AAPL241018C002150002024-05-24 3:47PM EDT2024-10-182.362.352.43+0.44+22.92%2021,52920.59%
AAPL241115C002150002024-05-24 2:10PM EDT2024-11-153.803.653.80+0.60+18.75%2711,60922.45%
AAPL241220C002150002024-05-24 1:00PM EDT2024-12-204.734.704.85+0.78+19.75%96,46022.79%
AAPL250117C002150002024-05-24 3:52PM EDT2025-01-175.615.555.70+0.91+19.36%6413,77923.06%
AAPL250321C002150002024-05-24 1:43PM EDT2025-03-218.057.908.05+1.15+16.67%181,73124.39%
AAPL250620C002150002024-05-24 2:35PM EDT2025-06-2011.3411.2511.45+1.34+13.40%877,45526.03%
AAPL250919C002150002024-05-23 2:36PM EDT2025-09-1914.4014.3014.60+1.20+9.09%11,72427.21%
AAPL251219C002150002024-05-24 10:44AM EDT2025-12-1916.8917.1517.95+0.69+4.26%36,14228.55%
AAPL260116C002150002024-05-24 3:59PM EDT2026-01-1618.2017.7518.35+0.80+4.60%52,25928.30%
AAPL260618C002150002024-05-24 2:35PM EDT2026-06-1822.7522.3522.85+1.63+7.72%1432129.42%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240607P002150002024-05-15 9:32AM EDT2024-06-0727.2324.6025.250.00-15036.08%
AAPL240621P002150002024-05-23 3:12PM EDT2024-06-2127.3024.6525.400.00-90722528.22%
AAPL240628P002150002024-05-23 10:01AM EDT2024-06-2825.1024.5525.500.00-2026.56%
AAPL240719P002150002024-05-20 3:50PM EDT2024-07-1923.8524.4025.850.00-1123.99%
AAPL240816P002150002024-05-23 3:56PM EDT2024-08-1628.4024.4025.500.00-8717.16%
AAPL240920P002150002024-05-24 3:43PM EDT2024-09-2024.9024.5525.45-0.70-2.73%1114.09%
AAPL241018P002150002024-05-24 11:12AM EDT2024-10-1825.2324.6025.55-2.00-7.34%11113.29%
AAPL241115P002150002024-05-20 3:53PM EDT2024-11-1524.4125.1025.700.00-1112.93%
AAPL241220P002150002024-05-13 12:41PM EDT2024-12-2028.6025.0526.050.00-1113.15%
AAPL250117P002150002024-05-22 9:57AM EDT2025-01-1723.4725.2526.250.00-119713.00%
AAPL250321P002150002024-05-21 3:58PM EDT2025-03-2124.8525.5527.350.00-718214.21%
AAPL250620P002150002024-05-21 11:04AM EDT2025-06-2025.9027.3028.250.00-1034214.08%
AAPL250919P002150002024-05-20 10:50AM EDT2025-09-1927.7928.1529.250.00-61,13614.18%
AAPL251219P002150002024-05-24 2:33PM EDT2025-12-1930.1928.6030.35+1.04+3.57%424,78914.43%
AAPL260116P002150002024-05-15 3:51PM EDT2026-01-1630.2528.9530.600.00-559314.39%
AAPL260618P002150002024-05-14 11:27AM EDT2026-06-1831.8430.9032.30-1.86-5.52%110014.65%