Deutsche Märkte schließen in 1 Stunde 34 Minute

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
174,89-4,77 (-2,66%)
Ab 09:56AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:230.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240308C002300002024-03-01 2:11PM EST2024-03-080.010.000.000.00-18050.00%
AAPL240315C002300002024-03-04 9:31AM EST2024-03-150.010.000.010.00-15,55251.56%
AAPL240322C002300002024-02-26 1:04PM EST2024-03-220.010.000.020.00-127844.14%
AAPL240328C002300002024-03-04 9:32AM EST2024-03-280.020.000.02-0.01-33.33%1004338.28%
AAPL240405C002300002024-02-28 12:41PM EST2024-04-050.040.000.070.00--2438.48%
AAPL240419C002300002024-03-01 3:45PM EST2024-04-190.060.040.050.00-12929,89431.06%
AAPL240517C002300002024-03-04 9:30AM EST2024-05-170.150.110.14-0.02-11.76%4276128.03%
AAPL240621C002300002024-03-04 9:34AM EST2024-06-210.250.240.27-0.07-21.87%6117,24725.54%
AAPL240719C002300002024-03-01 2:12PM EST2024-07-190.440.310.35+0.04+10.00%204,05523.83%
AAPL240816C002300002024-03-04 9:30AM EST2024-08-160.550.520.53-0.09-14.06%468,74023.41%
AAPL240920C002300002024-03-04 9:32AM EST2024-09-200.660.640.68-0.18-21.43%3514,14122.33%
AAPL241018C002300002024-03-01 2:57PM EST2024-10-181.140.850.900.00-3081,05422.18%
AAPL241115C002300002024-02-29 9:46AM EST2024-11-151.771.251.310.00-15622.80%
AAPL241220C002300002024-03-04 9:30AM EST2024-12-201.671.581.66-0.40-19.32%59,80922.69%
AAPL250117C002300002024-03-04 9:41AM EST2025-01-171.981.952.01-0.49-19.84%14116,16322.79%
AAPL250321C002300002024-03-04 9:30AM EST2025-03-212.932.953.10-0.72-19.73%296723.59%
AAPL250620C002300002024-03-01 1:42PM EST2025-06-205.654.654.900.00-82,91824.66%
AAPL250919C002300002024-03-04 9:30AM EST2025-09-196.666.406.70-0.55-7.63%1025.38%
AAPL251219C002300002024-03-01 1:00PM EST2025-12-199.358.358.700.00-302,53726.20%
AAPL260116C002300002024-03-01 3:01PM EST2026-01-169.089.009.25-1.29-12.44%22,42126.34%
AAPL260618C002300002024-03-04 9:30AM EST2026-06-1812.7511.4012.65-0.65-4.85%140227.48%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240308P002300002024-03-01 10:04AM EST2024-03-0850.8254.0554.400.00-100.00%
AAPL240315P002300002024-02-28 2:23PM EST2024-03-1549.2254.1554.600.00-210.00%
AAPL240419P002300002024-02-14 3:48PM EST2024-04-1946.0454.0554.600.00-100.00%
AAPL240621P002300002024-01-30 2:08PM EST2024-06-2142.4548.5550.100.00-200.00%
AAPL240719P002300002023-12-06 12:49PM EST2024-07-1937.0047.4549.850.00-100.00%
AAPL240920P002300002024-01-10 1:01PM EST2024-09-2045.6240.8541.550.00-200.00%
AAPL241220P002300002024-02-16 9:32AM EST2024-12-2046.4852.7554.750.00-120.00%
AAPL250117P002300002024-02-06 1:03PM EST2025-01-1741.4553.1555.000.00-400.00%
AAPL250620P002300002024-01-29 1:29PM EST2025-06-2039.6347.4549.800.00-21640.00%
AAPL250919P002300002024-02-28 2:26PM EST2025-09-1949.3351.7556.250.00-101314.99%
AAPL251219P002300002024-03-01 1:13PM EST2025-12-1951.3552.0056.400.00-31714.33%
AAPL260116P002300002024-02-26 1:21PM EST2026-01-1650.6452.7555.750.00-18012.11%
AAPL260618P002300002024-02-28 3:18PM EST2026-06-1849.7552.5556.200.00-365912.23%