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
58.939,80 -1.151,43 (-1,92%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00240000 | 2024-04-03 12:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 60 | 79.69% |
| AAPL240517C00240000 | 2024-04-19 3:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,124 | 50.78% |
| AAPL240621C00240000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.06 | 0.00 | - | 274 | 8,606 | 35.94% |
| AAPL240719C00240000 | 2024-04-26 1:17PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.08 | 0.00 | - | 202 | 958 | 30.37% |
| AAPL240816C00240000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 0.09 | 0.09 | 0.13 | 0.00 | - | 5 | 692 | 27.93% |
| AAPL240920C00240000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.18 | +0.02 | +14.29% | 237 | 3,361 | 25.49% |
| AAPL241018C00240000 | 2024-04-26 1:30PM EDT | 2024-10-18 | 0.22 | 0.20 | 0.26 | +0.03 | +15.79% | 26 | 832 | 24.66% |
| AAPL241115C00240000 | 2024-04-26 2:00PM EDT | 2024-11-15 | 0.36 | 0.32 | 0.39 | +0.05 | +16.13% | 2 | 458 | 24.44% |
| AAPL241220C00240000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 0.53 | 0.49 | 0.54 | -0.02 | -3.64% | 235 | 11,604 | 23.88% |
| AAPL250117C00240000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 0.68 | 0.65 | 0.70 | -0.03 | -4.23% | 16 | 16,875 | 23.71% |
| AAPL250321C00240000 | 2024-04-26 12:35PM EDT | 2025-03-21 | 1.32 | 1.26 | 1.31 | -0.05 | -3.65% | 2 | 536 | 24.26% |
| AAPL250620C00240000 | 2024-04-26 1:25PM EDT | 2025-06-20 | 2.50 | 2.42 | 2.52 | +0.02 | +0.81% | 21 | 5,529 | 25.21% |
| AAPL250919C00240000 | 2024-04-24 11:30AM EDT | 2025-09-19 | 3.65 | 3.70 | 3.85 | 0.00 | - | 2 | 1,876 | 25.80% |
| AAPL251219C00240000 | 2024-04-25 3:33PM EDT | 2025-12-19 | 5.43 | 5.20 | 5.40 | 0.00 | - | 3 | 1,507 | 26.50% |
| AAPL260116C00240000 | 2024-04-26 10:27AM EDT | 2026-01-16 | 6.05 | 5.60 | 5.90 | +0.31 | +5.40% | 1 | 1,631 | 26.71% |
| AAPL260618C00240000 | 2024-04-26 3:55PM EDT | 2026-06-18 | 8.64 | 8.40 | 8.70 | -0.16 | -1.82% | 9 | 355 | 27.66% |
| AAPL261218C00240000 | 2024-04-26 2:30PM EDT | 2026-12-18 | 11.80 | 10.75 | 12.20 | +0.10 | +0.85% | 4 | 105 | 28.68% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-22 2:46PM EDT | 2024-06-21 | 73.50 | 70.30 | 71.25 | 0.00 | - | 1 | 2 | 49.46% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 31.64% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 28.35% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 70.10 | 71.20 | 0.00 | - | 2 | 2 | 22.41% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 68.95 | 71.90 | 0.00 | - | 2,370 | 0 | 21.17% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 19.21% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 18.20% |
| AAPL260618P00240000 | 2024-03-04 11:56AM EDT | 2026-06-18 | 65.70 | 69.00 | 72.00 | 0.00 | - | 1 | 0 | 15.83% |
