Deutsche Märkte öffnen in 8 Stunden 21 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
193,42+3,99 (+2,11%)
Börsenschluss: 04:00PM EST
193,12 -0,30 (-0,16%)
Nachbörse: 06:39PM EST
In the money
Anzeigen:ListeStellage
Strike:235.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231208C002350002023-11-16 9:51AM EST2023-12-080.020.000.010.00-3015062.50%
AAPL231215C002350002023-12-05 11:46AM EST2023-12-150.010.000.010.00-6011,20239.84%
AAPL231222C002350002023-11-24 10:41AM EST2023-12-220.010.000.010.00-113930.86%
AAPL231229C002350002023-12-05 2:45PM EST2023-12-290.010.000.01-0.01-50.00%9229026.17%
AAPL240105C002350002023-12-04 1:15PM EST2024-01-050.010.000.020.00-17025.00%
AAPL240119C002350002023-12-04 3:39PM EST2024-01-190.020.030.040.00-12210,73122.46%
AAPL240216C002350002023-12-05 3:20PM EST2024-02-160.120.120.13+0.06+100.00%3885420.66%
AAPL240315C002350002023-12-05 12:55PM EST2024-03-150.220.240.26+0.08+57.14%178,04619.63%
AAPL240419C002350002023-12-05 3:57PM EST2024-04-190.520.510.54+0.22+73.33%201,89719.42%
AAPL240621C002350002023-12-05 1:26PM EST2024-06-211.561.611.64+0.58+59.18%799,02020.91%
AAPL240719C002350002023-12-05 1:42PM EST2024-07-192.052.072.14+0.60+41.38%3413421.14%
AAPL240920C002350002023-12-05 12:32PM EST2024-09-203.753.653.75+0.94+33.45%372,04122.45%
AAPL241220C002350002023-12-05 1:02PM EST2024-12-206.456.406.55+1.45+29.00%771,35724.32%
AAPL250117C002350002023-12-05 3:17PM EST2025-01-177.257.257.35+1.25+20.83%2484,42424.67%
AAPL250620C002350002023-12-05 3:17PM EST2025-06-2011.7011.6011.90+2.05+21.24%21,33226.46%
AAPL250919C002350002023-11-07 1:20PM EST2025-09-1910.9514.0014.400.00-11127.16%
AAPL251219C002350002023-12-05 9:35AM EST2025-12-1916.2016.5016.80+1.17+7.78%164127.74%
AAPL260116C002350002023-12-05 11:42AM EST2026-01-1617.0017.1517.40+1.36+8.70%2924427.79%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231215P002350002023-11-01 9:00AM EST2023-12-1563.750.000.000.00-100.00%
AAPL240119P002350002023-12-04 9:54AM EST2024-01-1945.4741.3041.700.00-1125.98%
AAPL240216P002350002023-11-16 11:00AM EST2024-02-1645.4541.2042.000.00-36025.20%
AAPL240315P002350002022-11-30 10:24AM EST2024-03-1593.27105.35108.800.00-20196.50%
AAPL240419P002350002023-11-16 2:11PM EST2024-04-1945.6541.2041.950.00--018.12%
AAPL240621P002350002023-11-24 12:37PM EST2024-06-2145.5041.1042.150.00-6016.32%
AAPL240920P002350002023-12-05 12:54PM EST2024-09-2041.7341.4041.90-4.55-9.83%2012.17%
AAPL241220P002350002023-07-31 10:27AM EST2024-12-2040.4046.8549.350.00-2026.24%
AAPL250117P002350002023-12-05 10:46AM EST2025-01-1741.0040.7042.40-18.51-31.10%1212.37%
AAPL250620P002350002023-12-05 11:39AM EST2025-06-2042.3741.6543.55-3.68-7.99%4513.18%
AAPL250919P002350002023-11-20 1:46PM EST2025-09-1943.7441.8043.800.00-21012.67%
AAPL251219P002350002023-12-05 11:43AM EST2025-12-1943.9942.8544.55-2.26-4.89%21213.01%
AAPL260116P002350002023-12-05 12:29PM EST2026-01-1643.7142.9045.25-1.39-3.08%142413.72%