Deutsche Märkte öffnen in 2 Stunden 14 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:230.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C002300002024-03-15 3:46PM EDT2024-03-220.010.000.010.00-527887.50%
AAPL240328C002300002024-03-18 9:35AM EDT2024-03-280.010.000.010.00-1528254.69%
AAPL240405C002300002024-03-07 2:28PM EDT2024-04-050.030.000.020.00-114246.48%
AAPL240412C002300002024-03-14 11:09AM EDT2024-04-120.020.000.040.00-13842.38%
AAPL240419C002300002024-03-18 3:54PM EDT2024-04-190.030.030.040.00-40338,00637.50%
AAPL240426C002300002024-03-15 12:48PM EDT2024-04-260.090.000.080.00--136.82%
AAPL240517C002300002024-03-18 3:35PM EDT2024-05-170.110.080.11+0.06+120.00%1691,05130.96%
AAPL240621C002300002024-03-18 3:55PM EDT2024-06-210.220.210.22+0.06+37.50%1,69316,97827.17%
AAPL240719C002300002024-03-18 3:15PM EDT2024-07-190.300.270.32+0.04+15.38%1074,22225.37%
AAPL240816C002300002024-03-18 1:29PM EDT2024-08-160.540.450.52+0.10+22.73%188,87324.95%
AAPL240920C002300002024-03-18 3:37PM EDT2024-09-200.660.610.66+0.11+20.00%33214,12423.55%
AAPL241018C002300002024-03-18 3:16PM EDT2024-10-180.900.790.87+0.15+20.00%214,20523.23%
AAPL241115C002300002024-03-18 3:16PM EDT2024-11-151.301.101.23+0.27+26.21%228923.61%
AAPL241220C002300002024-03-18 3:00PM EDT2024-12-201.661.501.59+0.28+20.29%319,86923.48%
AAPL250117C002300002024-03-18 3:56PM EDT2025-01-171.901.841.92+0.18+10.47%53915,90523.49%
AAPL250321C002300002024-03-18 1:13PM EDT2025-03-213.002.712.87+0.50+20.00%311,91223.94%
AAPL250620C002300002024-03-18 3:25PM EDT2025-06-204.754.404.65+0.45+10.47%5132,83725.03%
AAPL250919C002300002024-03-18 2:48PM EDT2025-09-196.565.906.45+0.81+14.09%839225.76%
AAPL251219C002300002024-03-18 12:29PM EDT2025-12-198.607.808.30+1.25+17.01%102,06926.39%
AAPL260116C002300002024-03-18 1:05PM EDT2026-01-169.058.408.95+0.75+9.04%132,49626.67%
AAPL260618C002300002024-03-18 1:53PM EDT2026-06-1812.0511.0012.15+1.20+11.06%350027.60%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240419P002300002024-02-14 4:48PM EDT2024-04-1946.0457.0058.250.00-1066.33%
AAPL240517P002300002024-03-08 12:07PM EDT2024-05-1758.2556.0056.700.00-1038.14%
AAPL240621P002300002024-01-30 3:08PM EDT2024-06-2142.4548.5550.100.00-200.00%
AAPL240719P002300002023-12-06 1:49PM EDT2024-07-1937.0047.4549.850.00-100.00%
AAPL240816P002300002024-03-11 1:23PM EDT2024-08-1657.8855.7056.750.00-1024.59%
AAPL240920P002300002024-03-13 3:38PM EDT2024-09-2058.6355.5556.900.00-1023.34%
AAPL241220P002300002024-02-16 10:32AM EDT2024-12-2046.4855.6559.700.00-1229.16%
AAPL250117P002300002024-03-15 1:30PM EDT2025-01-1759.2855.5057.450.00-5520.86%
AAPL250321P002300002024-03-14 11:08AM EDT2025-03-2155.4155.4057.000.00--017.14%
AAPL250620P002300002024-03-18 2:07PM EDT2025-06-2055.7055.4057.15-3.55-5.99%17016415.97%
AAPL250919P002300002024-02-28 3:26PM EDT2025-09-1949.3354.5057.450.00-10315.58%
AAPL251219P002300002024-03-01 2:13PM EDT2025-12-1951.3554.0558.400.00-31016.72%
AAPL260116P002300002024-03-04 12:29PM EDT2026-01-1655.3454.0557.500.00-10314.28%
AAPL260618P002300002024-03-04 11:00AM EDT2026-06-1855.4054.2557.500.00-2512.90%