Deutsche Märkte öffnen in 2 Stunden 7 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:235.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C002350002024-03-13 1:20PM EDT2024-03-220.010.000.010.00-147993.75%
AAPL240328C002350002024-03-08 12:00PM EDT2024-03-280.010.000.010.00-54059.38%
AAPL240405C002350002024-03-05 2:28PM EDT2024-04-050.030.000.020.00-407149.61%
AAPL240419C002350002024-03-18 12:48PM EDT2024-04-190.030.020.04+0.01+50.00%1163,26739.84%
AAPL240426C002350002024-03-18 9:47AM EDT2024-04-260.090.000.06+0.09-11037.89%
AAPL240517C002350002024-03-18 3:57PM EDT2024-05-170.080.050.09+0.02+33.33%5971132.13%
AAPL240621C002350002024-03-18 3:15PM EDT2024-06-210.170.140.18+0.05+41.67%1,09510,61528.03%
AAPL240719C002350002024-03-18 12:10PM EDT2024-07-190.270.190.27+0.10+58.82%531,27826.20%
AAPL240816C002350002024-03-18 1:12PM EDT2024-08-160.410.360.41-0.03-6.82%291,69525.34%
AAPL240920C002350002024-03-18 3:40PM EDT2024-09-200.500.470.51+0.09+21.95%1202,28323.74%
AAPL241018C002350002024-03-18 3:59PM EDT2024-10-180.640.640.67+0.07+12.28%512723.32%
AAPL241115C002350002024-03-18 11:57AM EDT2024-11-151.070.870.98+0.13+13.83%17223.71%
AAPL241220C002350002024-03-18 3:06PM EDT2024-12-201.311.191.26+0.22+20.18%5508,41323.43%
AAPL250117C002350002024-03-18 11:38AM EDT2025-01-171.761.461.53+0.32+22.22%3121,51323.38%
AAPL250321C002350002024-03-18 12:53PM EDT2025-03-212.502.192.38+0.41+19.62%395,06923.85%
AAPL250620C002350002024-03-15 1:58PM EDT2025-06-203.413.703.950.00-31,50824.82%
AAPL250919C002350002024-03-18 12:00PM EDT2025-09-195.805.105.70+0.95+19.59%1517025.68%
AAPL251219C002350002024-03-18 10:19AM EDT2025-12-198.006.757.35+1.17+17.13%171726.16%
AAPL260116C002350002024-03-18 10:55AM EDT2026-01-168.607.357.90+1.45+20.28%475126.35%
AAPL260618C002350002024-03-18 1:44PM EDT2026-06-1810.769.8010.75+1.24+13.03%563027.05%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240419P002350002024-02-01 12:56PM EDT2024-04-1949.3055.1555.650.00-200.00%
AAPL240426P002350002024-03-11 11:46AM EDT2024-04-2661.9861.0062.400.00-2050.15%
AAPL240517P002350002024-02-09 4:02PM EDT2024-05-1746.2563.6064.650.00--062.16%
AAPL240621P002350002023-11-24 1:37PM EDT2024-06-2145.5040.9542.000.00-600.00%
AAPL240920P002350002023-12-18 4:09PM EDT2024-09-2038.7544.9047.600.00-800.00%
AAPL241220P002350002024-02-23 2:44PM EDT2024-12-2052.1660.5062.100.00-1021.44%
AAPL250117P002350002024-03-15 1:30PM EDT2025-01-1764.2560.3562.750.00-5323.22%
AAPL250321P002350002024-03-12 9:34AM EDT2025-03-2162.2759.9062.600.00-1020.63%
AAPL250620P002350002024-01-24 1:52PM EDT2025-06-2039.9051.2053.650.00-800.00%
AAPL250919P002350002024-02-29 4:51PM EDT2025-09-1954.0559.8562.450.00-2016.46%
AAPL251219P002350002024-03-07 4:55PM EDT2025-12-1967.1559.4062.550.00-201815.54%
AAPL260116P002350002024-02-01 2:55PM EDT2026-01-1649.7553.0557.500.00-110.00%
AAPL260618P002350002024-03-18 10:45AM EDT2026-06-1857.4359.0063.45-8.67-13.12%1115.66%