Deutsche Märkte schließen in 3 Stunden 41 Minuten
DAX
18.043,88 +183,08 (+1,03%) Euro Stoxx 50
4.983,99 +47,14 (+0,95%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.315,10 -31,30 (-1,33%) EUR/USD
1,0671 +0,0015 (+0,14%) Bitcoin EUR
61.846,47 +117,00 (+0,19%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:230.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 72 | 50.00% |
| AAPL240503C00230000 | 2024-04-15 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| AAPL240510C00230000 | 2024-04-15 2:43PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 61 | 25.00% |
| AAPL240517C00230000 | 2024-04-22 2:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,492 | 25.00% |
| AAPL240524C00230000 | 2024-04-12 10:46AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| AAPL240531C00230000 | 2024-04-16 12:30PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 47 | 25.00% |
| AAPL240621C00230000 | 2024-04-22 2:06PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 981 | 19,678 | 12.50% |
| AAPL240719C00230000 | 2024-04-22 12:36PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 4,658 | 12.50% |
| AAPL240816C00230000 | 2024-04-22 2:10PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 80 | 8,959 | 12.50% |
| AAPL240920C00230000 | 2024-04-19 2:53PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 208 | 14,037 | 12.50% |
| AAPL241018C00230000 | 2024-04-22 3:57PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 9,202 | 12.50% |
| AAPL241115C00230000 | 2024-04-22 10:49AM EDT | 2024-11-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 6.25% |
| AAPL241220C00230000 | 2024-04-22 3:55PM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 177 | 9,778 | 6.25% |
| AAPL250117C00230000 | 2024-04-22 3:59PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 571 | 17,022 | 6.25% |
| AAPL250321C00230000 | 2024-04-22 3:39PM EDT | 2025-03-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 36 | 2,002 | 6.25% |
| AAPL250620C00230000 | 2024-04-22 1:58PM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 119 | 3,314 | 6.25% |
| AAPL250919C00230000 | 2024-04-22 1:20PM EDT | 2025-09-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 6.25% |
| AAPL251219C00230000 | 2024-04-22 11:29AM EDT | 2025-12-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,078 | 6.25% |
| AAPL260116C00230000 | 2024-04-22 3:54PM EDT | 2026-01-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 72 | 2,595 | 6.25% |
| AAPL260618C00230000 | 2024-04-22 3:26PM EDT | 2026-06-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 465 | 6.25% |
| AAPL261218C00230000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 17 | 401 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00230000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 2024-12-20 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 2025-01-17 | 59.28 | 52.90 | 54.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250321P00230000 | 2024-03-14 11:08AM EDT | 2025-03-21 | 55.41 | 51.90 | 54.90 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 0.00 | 0.00 | 0.00 | - | 160 | 4 | 0.00% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 2025-09-19 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 0.00% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 2025-12-19 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 20.85% |
| AAPL260116P00230000 | 2024-04-05 2:51PM EDT | 2026-01-16 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 60.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00230000 | 2024-04-19 2:44PM EDT | 2026-12-18 | 65.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
