Deutsche Märkte öffnen in 8 Stunden 21 Minuten
Nikkei 225
32.775,82 -455,45 (-1,37%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.745,66 +1.916,48 (+4,94%) CMC Crypto 200
899,57 +39,02 (+4,53%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:235.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00235000 | 2023-11-16 9:51AM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 150 | 62.50% |
| AAPL231215C00235000 | 2023-12-05 11:46AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 11,202 | 39.84% |
| AAPL231222C00235000 | 2023-11-24 10:41AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 30.86% |
| AAPL231229C00235000 | 2023-12-05 2:45PM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 290 | 26.17% |
| AAPL240105C00235000 | 2023-12-04 1:15PM EST | 2024-01-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 25.00% |
| AAPL240119C00235000 | 2023-12-04 3:39PM EST | 2024-01-19 | 0.02 | 0.03 | 0.04 | 0.00 | - | 122 | 10,731 | 22.46% |
| AAPL240216C00235000 | 2023-12-05 3:20PM EST | 2024-02-16 | 0.12 | 0.12 | 0.13 | +0.06 | +100.00% | 38 | 854 | 20.66% |
| AAPL240315C00235000 | 2023-12-05 12:55PM EST | 2024-03-15 | 0.22 | 0.24 | 0.26 | +0.08 | +57.14% | 17 | 8,046 | 19.63% |
| AAPL240419C00235000 | 2023-12-05 3:57PM EST | 2024-04-19 | 0.52 | 0.51 | 0.54 | +0.22 | +73.33% | 20 | 1,897 | 19.42% |
| AAPL240621C00235000 | 2023-12-05 1:26PM EST | 2024-06-21 | 1.56 | 1.61 | 1.64 | +0.58 | +59.18% | 79 | 9,020 | 20.91% |
| AAPL240719C00235000 | 2023-12-05 1:42PM EST | 2024-07-19 | 2.05 | 2.07 | 2.14 | +0.60 | +41.38% | 34 | 134 | 21.14% |
| AAPL240920C00235000 | 2023-12-05 12:32PM EST | 2024-09-20 | 3.75 | 3.65 | 3.75 | +0.94 | +33.45% | 37 | 2,041 | 22.45% |
| AAPL241220C00235000 | 2023-12-05 1:02PM EST | 2024-12-20 | 6.45 | 6.40 | 6.55 | +1.45 | +29.00% | 77 | 1,357 | 24.32% |
| AAPL250117C00235000 | 2023-12-05 3:17PM EST | 2025-01-17 | 7.25 | 7.25 | 7.35 | +1.25 | +20.83% | 248 | 4,424 | 24.67% |
| AAPL250620C00235000 | 2023-12-05 3:17PM EST | 2025-06-20 | 11.70 | 11.60 | 11.90 | +2.05 | +21.24% | 2 | 1,332 | 26.46% |
| AAPL250919C00235000 | 2023-11-07 1:20PM EST | 2025-09-19 | 10.95 | 14.00 | 14.40 | 0.00 | - | 1 | 11 | 27.16% |
| AAPL251219C00235000 | 2023-12-05 9:35AM EST | 2025-12-19 | 16.20 | 16.50 | 16.80 | +1.17 | +7.78% | 1 | 641 | 27.74% |
| AAPL260116C00235000 | 2023-12-05 11:42AM EST | 2026-01-16 | 17.00 | 17.15 | 17.40 | +1.36 | +8.70% | 29 | 244 | 27.79% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00235000 | 2023-11-01 9:00AM EST | 2023-12-15 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00235000 | 2023-12-04 9:54AM EST | 2024-01-19 | 45.47 | 41.30 | 41.70 | 0.00 | - | 1 | 1 | 25.98% |
| AAPL240216P00235000 | 2023-11-16 11:00AM EST | 2024-02-16 | 45.45 | 41.20 | 42.00 | 0.00 | - | 36 | 0 | 25.20% |
| AAPL240315P00235000 | 2022-11-30 10:24AM EST | 2024-03-15 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 196.50% |
| AAPL240419P00235000 | 2023-11-16 2:11PM EST | 2024-04-19 | 45.65 | 41.20 | 41.95 | 0.00 | - | - | 0 | 18.12% |
| AAPL240621P00235000 | 2023-11-24 12:37PM EST | 2024-06-21 | 45.50 | 41.10 | 42.15 | 0.00 | - | 6 | 0 | 16.32% |
| AAPL240920P00235000 | 2023-12-05 12:54PM EST | 2024-09-20 | 41.73 | 41.40 | 41.90 | -4.55 | -9.83% | 2 | 0 | 12.17% |
| AAPL241220P00235000 | 2023-07-31 10:27AM EST | 2024-12-20 | 40.40 | 46.85 | 49.35 | 0.00 | - | 2 | 0 | 26.24% |
| AAPL250117P00235000 | 2023-12-05 10:46AM EST | 2025-01-17 | 41.00 | 40.70 | 42.40 | -18.51 | -31.10% | 1 | 2 | 12.37% |
| AAPL250620P00235000 | 2023-12-05 11:39AM EST | 2025-06-20 | 42.37 | 41.65 | 43.55 | -3.68 | -7.99% | 4 | 5 | 13.18% |
| AAPL250919P00235000 | 2023-11-20 1:46PM EST | 2025-09-19 | 43.74 | 41.80 | 43.80 | 0.00 | - | 2 | 10 | 12.67% |
| AAPL251219P00235000 | 2023-12-05 11:43AM EST | 2025-12-19 | 43.99 | 42.85 | 44.55 | -2.26 | -4.89% | 2 | 12 | 13.01% |
| AAPL260116P00235000 | 2023-12-05 12:29PM EST | 2026-01-16 | 43.71 | 42.90 | 45.25 | -1.39 | -3.08% | 142 | 4 | 13.72% |
