Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.602,25 -1.309,80 (-2,19%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:235.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00235000 | 2024-04-12 11:18AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 75.00% |
| AAPL240517C00235000 | 2024-04-22 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 60 | 622 | 53.13% |
| AAPL240524C00235000 | 2024-04-12 2:56PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 47.07% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 42.19% |
| AAPL240621C00235000 | 2024-04-26 10:22AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 6 | 9,314 | 33.30% |
| AAPL240719C00235000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 4 | 1,636 | 28.32% |
| AAPL240816C00235000 | 2024-04-25 12:44PM EDT | 2024-08-16 | 0.13 | 0.11 | 0.16 | 0.00 | - | 26 | 1,936 | 27.30% |
| AAPL240920C00235000 | 2024-04-26 3:41PM EDT | 2024-09-20 | 0.20 | 0.18 | 0.24 | +0.02 | +11.11% | 5 | 2,405 | 25.27% |
| AAPL241018C00235000 | 2024-04-24 1:41PM EDT | 2024-10-18 | 0.29 | 0.26 | 0.32 | 0.00 | - | 2 | 130 | 24.22% |
| AAPL241115C00235000 | 2024-04-26 1:48PM EDT | 2024-11-15 | 0.46 | 0.43 | 0.50 | +0.01 | +2.22% | 7 | 136 | 24.27% |
| AAPL241220C00235000 | 2024-04-26 1:18PM EDT | 2024-12-20 | 0.63 | 0.64 | 0.67 | -0.02 | -3.08% | 2 | 8,415 | 23.67% |
| AAPL250117C00235000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 0.89 | 0.84 | 0.90 | -0.03 | -3.26% | 573 | 21,593 | 23.76% |
| AAPL250321C00235000 | 2024-04-26 12:55PM EDT | 2025-03-21 | 1.62 | 1.49 | 1.67 | +0.07 | +4.52% | 2 | 5,247 | 24.54% |
| AAPL250620C00235000 | 2024-04-26 3:59PM EDT | 2025-06-20 | 2.92 | 2.87 | 3.10 | +0.03 | +1.04% | 3 | 1,616 | 25.62% |
| AAPL250919C00235000 | 2024-04-24 11:24AM EDT | 2025-09-19 | 4.24 | 4.30 | 4.45 | 0.00 | - | 3 | 147 | 25.96% |
| AAPL251219C00235000 | 2024-04-19 10:06AM EDT | 2025-12-19 | 5.75 | 6.00 | 6.20 | 0.00 | - | 21 | 1,104 | 26.80% |
| AAPL260116C00235000 | 2024-04-24 9:54AM EDT | 2026-01-16 | 6.35 | 6.35 | 6.70 | 0.00 | - | 1 | 765 | 26.95% |
| AAPL260618C00235000 | 2024-04-25 10:39AM EDT | 2026-06-18 | 9.36 | 9.40 | 9.65 | 0.00 | - | 1 | 644 | 27.91% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 2024-12-20 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 65.20 | 66.20 | 0.00 | - | 19 | 2 | 21.34% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 23.42% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 26.94% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL260618P00235000 | 2024-03-18 10:45AM EDT | 2026-06-18 | 57.43 | 64.85 | 68.90 | 0.00 | - | 1 | 0 | 19.02% |
