Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.581,62 -294,79 (-0,50%) CMC Crypto 200
1.309,62 -55,51 (-4,07%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00220000 | 2024-05-06 11:28AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 2,596 | 59.38% |
| AAPL240517C00220000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 43 | 32,119 | 41.41% |
| AAPL240524C00220000 | 2024-05-07 12:59PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 95 | 33.79% |
| AAPL240531C00220000 | 2024-05-07 12:25PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 156 | 29.69% |
| AAPL240607C00220000 | 2024-05-07 12:07PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.09 | 0.00 | - | 5 | 17 | 29.10% |
| AAPL240614C00220000 | 2024-05-07 3:57PM EDT | 2024-06-14 | 0.07 | 0.02 | 0.10 | -0.02 | -22.22% | 54 | 157 | 26.76% |
| AAPL240621C00220000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 493 | 70,841 | 25.29% |
| AAPL240719C00220000 | 2024-05-07 3:34PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 16 | 4,218 | 21.58% |
| AAPL240816C00220000 | 2024-05-07 1:43PM EDT | 2024-08-16 | 0.46 | 0.43 | 0.47 | -0.02 | -4.17% | 74 | 18,348 | 21.49% |
| AAPL240920C00220000 | 2024-05-07 1:22PM EDT | 2024-09-20 | 0.79 | 0.75 | 0.82 | -0.02 | -2.47% | 318 | 24,342 | 20.92% |
| AAPL241018C00220000 | 2024-05-07 1:07PM EDT | 2024-10-18 | 1.12 | 1.08 | 1.16 | -0.03 | -2.61% | 43 | 2,494 | 20.76% |
| AAPL241115C00220000 | 2024-05-07 3:49PM EDT | 2024-11-15 | 1.87 | 1.84 | 1.97 | -0.06 | -3.11% | 453 | 8,137 | 22.23% |
| AAPL241220C00220000 | 2024-05-07 2:35PM EDT | 2024-12-20 | 2.54 | 2.46 | 2.58 | +0.09 | +3.67% | 31 | 11,289 | 22.25% |
| AAPL250117C00220000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 3.10 | 2.93 | 3.20 | +0.05 | +1.64% | 258 | 19,678 | 22.57% |
| AAPL250321C00220000 | 2024-05-07 3:15PM EDT | 2025-03-21 | 4.75 | 4.70 | 4.85 | +0.10 | +2.15% | 463 | 915 | 23.60% |
| AAPL250620C00220000 | 2024-05-07 3:50PM EDT | 2025-06-20 | 7.75 | 7.35 | 7.60 | +0.56 | +7.79% | 12 | 4,276 | 25.22% |
| AAPL250919C00220000 | 2024-05-07 1:50PM EDT | 2025-09-19 | 9.90 | 9.85 | 10.10 | -0.20 | -1.98% | 4 | 389 | 26.15% |
| AAPL251219C00220000 | 2024-05-07 10:06AM EDT | 2025-12-19 | 13.15 | 12.25 | 12.80 | +1.00 | +8.23% | 105 | 2,661 | 27.23% |
| AAPL260116C00220000 | 2024-05-07 10:21AM EDT | 2026-01-16 | 13.70 | 12.95 | 13.50 | +1.05 | +8.30% | 6 | 9,512 | 27.39% |
| AAPL260618C00220000 | 2024-05-07 1:43PM EDT | 2026-06-18 | 17.15 | 16.85 | 17.55 | +0.35 | +2.08% | 5 | 1,342 | 28.52% |
| AAPL261218C00220000 | 2024-05-07 3:26PM EDT | 2026-12-18 | 21.55 | 20.70 | 22.80 | +0.30 | +1.41% | 2 | 861 | 30.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 2024-05-10 | 37.30 | 37.15 | 38.20 | +0.30 | +0.81% | 2 | 2 | 80.27% |
| AAPL240517P00220000 | 2024-05-03 1:37PM EDT | 2024-05-17 | 34.90 | 37.15 | 38.25 | 0.00 | - | 250 | 251 | 50.39% |
| AAPL240614P00220000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 33.00 | 37.00 | 38.35 | 0.00 | - | 1 | 1 | 38.45% |
| AAPL240621P00220000 | 2024-05-06 11:00AM EDT | 2024-06-21 | 37.86 | 37.25 | 38.10 | 0.00 | - | 2 | 5 | 32.45% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 2024-07-19 | 50.50 | 36.20 | 37.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 37.15 | 38.10 | 0.00 | - | 1 | 0 | 21.83% |
| AAPL240920P00220000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 35.40 | 37.10 | 38.20 | 0.00 | - | 4 | 2 | 19.57% |
| AAPL241018P00220000 | 2024-05-03 1:12PM EDT | 2024-10-18 | 35.14 | 37.05 | 38.20 | 0.00 | - | 11 | 11 | 17.85% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 44.67% |
| AAPL241220P00220000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 37.43 | 37.10 | 38.20 | 0.00 | - | 1 | 2 | 15.20% |
| AAPL250117P00220000 | 2024-04-26 3:41PM EDT | 2025-01-17 | 49.90 | 37.20 | 38.25 | 0.00 | - | 450 | 413 | 14.60% |
| AAPL250321P00220000 | 2024-05-06 1:42PM EDT | 2025-03-21 | 39.50 | 36.10 | 38.95 | 0.00 | - | 5 | 10 | 15.59% |
| AAPL250620P00220000 | 2024-05-03 1:28PM EDT | 2025-06-20 | 35.60 | 37.35 | 39.40 | 0.00 | - | 1 | 4 | 14.91% |
| AAPL250919P00220000 | 2024-04-10 11:06AM EDT | 2025-09-19 | 52.10 | 37.40 | 39.80 | 0.00 | - | 1 | 1 | 14.33% |
| AAPL251219P00220000 | 2024-05-03 12:05PM EDT | 2025-12-19 | 36.75 | 37.50 | 39.85 | 0.00 | - | 5 | 1,480 | 13.28% |
| AAPL260116P00220000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 39.95 | 37.85 | 40.10 | -10.51 | -20.83% | 39 | 115 | 13.41% |
| AAPL260618P00220000 | 2024-05-03 1:55PM EDT | 2026-06-18 | 39.00 | 38.65 | 41.70 | 0.00 | - | 4 | 8 | 14.26% |
| AAPL261218P00220000 | 2024-05-06 9:52AM EDT | 2026-12-18 | 41.73 | 40.15 | 42.05 | 0.00 | - | 10 | 159 | 13.24% |
