Deutsche Märkte öffnen in 1 Stunde 59 Minute

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:220.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C002200002024-03-15 2:29PM EDT2024-03-220.010.000.010.00-427675.00%
AAPL240328C002200002024-03-14 2:10PM EDT2024-03-280.010.000.010.00-11,14750.00%
AAPL240405C002200002024-03-18 10:04AM EDT2024-04-050.010.000.030.00-129841.41%
AAPL240412C002200002024-03-18 2:28PM EDT2024-04-120.020.000.02-0.02-50.00%4810833.59%
AAPL240419C002200002024-03-18 3:43PM EDT2024-04-190.050.040.05+0.01+25.00%2855,08933.01%
AAPL240426C002200002024-03-18 10:51AM EDT2024-04-260.090.010.08-0.02-18.18%2131.74%
AAPL240517C002200002024-03-18 3:14PM EDT2024-05-170.160.160.18+0.03+23.08%1,52240,57828.76%
AAPL240621C002200002024-03-18 3:57PM EDT2024-06-210.360.340.37+0.06+20.00%87426,09425.78%
AAPL240719C002200002024-03-18 3:49PM EDT2024-07-190.540.480.52+0.13+31.71%2243,89924.15%
AAPL240816C002200002024-03-18 3:59PM EDT2024-08-160.820.800.84+0.05+6.49%2,16919,86724.10%
AAPL240920C002200002024-03-18 3:59PM EDT2024-09-201.101.081.13+0.07+6.80%98123,64823.26%
AAPL241018C002200002024-03-18 2:42PM EDT2024-10-181.551.371.48+0.27+21.09%12385323.19%
AAPL241115C002200002024-03-18 2:35PM EDT2024-11-152.171.962.05+0.39+21.91%1531523.83%
AAPL241220C002200002024-03-18 3:58PM EDT2024-12-202.532.482.57+0.27+11.95%4329,92323.81%
AAPL250117C002200002024-03-18 3:57PM EDT2025-01-173.052.943.05+0.30+10.91%30220,92623.94%
AAPL250321C002200002024-03-18 3:18PM EDT2025-03-214.514.204.35+0.70+18.37%3634924.59%
AAPL250620C002200002024-03-18 1:59PM EDT2025-06-206.656.156.45+0.85+14.66%184,16725.61%
AAPL250919C002200002024-03-18 3:17PM EDT2025-09-198.708.108.45+1.15+15.23%142826.25%
AAPL251219C002200002024-03-18 3:23PM EDT2025-12-1910.8510.0010.60+1.20+12.44%82,69627.00%
AAPL260116C002200002024-03-18 1:42PM EDT2026-01-1611.6010.7011.35+1.10+10.48%549,30427.32%
AAPL260618C002200002024-03-18 11:58AM EDT2026-06-1815.1513.6014.65+1.50+10.99%371,39428.08%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P002200002024-03-14 3:20PM EDT2024-03-2247.5945.9046.650.00-600125.59%
AAPL240328P002200002024-02-12 1:01PM EDT2024-03-2832.0548.7049.200.00--0126.86%
AAPL240412P002200002024-03-18 10:12AM EDT2024-04-1243.0045.9047.05-7.00-14.00%12058.15%
AAPL240419P002200002024-03-18 2:11PM EDT2024-04-1944.6245.8546.70-4.68-9.49%5545.51%
AAPL240517P002200002024-03-15 2:21PM EDT2024-05-1748.8445.6046.900.00-2235.86%
AAPL240621P002200002024-03-08 11:21AM EDT2024-06-2148.7545.6046.950.00-1428.99%
AAPL240719P002200002023-12-26 11:15AM EDT2024-07-1927.3427.4028.850.00-100.00%
AAPL240816P002200002024-03-05 11:05AM EDT2024-08-1649.1945.4546.750.00-39021.46%
AAPL240920P002200002024-02-22 4:04PM EDT2024-09-2035.7945.5046.950.00-209020.75%
AAPL241018P002200002024-02-14 3:37PM EDT2024-10-1836.8746.6049.600.00-10029.43%
AAPL241115P002200002024-02-26 11:13AM EDT2024-11-1538.2544.9046.800.00-10017.31%
AAPL241220P002200002024-03-01 12:19PM EDT2024-12-2041.9745.2047.350.00-1018.88%
AAPL250117P002200002024-03-18 2:07PM EDT2025-01-1745.2545.8047.65-2.80-5.83%44242419.11%
AAPL250321P002200002024-03-12 9:30AM EDT2025-03-2146.7845.5546.900.00-1514.57%
AAPL250620P002200002024-03-04 3:43PM EDT2025-06-2044.4244.4047.000.00-2313.47%
AAPL250919P002200002024-03-05 10:46AM EDT2025-09-1949.4646.0048.000.00-31515.13%
AAPL251219P002200002024-03-05 1:36PM EDT2025-12-1949.6345.2047.300.00-31,47912.33%
AAPL260116P002200002024-03-15 2:07PM EDT2026-01-1649.2345.8548.500.00-211714.74%
AAPL260618P002200002024-03-05 12:33PM EDT2026-06-1850.2545.3048.550.00-5613.40%