Deutsche Märkte schließen in 7 Stunden 2 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
174,07 +0,35 (+0,20%)
Vorbörslich: 05:28AM EDT
In the money
Anzeigen:ListeStellage
Strike:240.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C002400002024-02-26 11:29AM EDT2024-03-220.010.000.000.00-10050.00%
AAPL240328C002400002024-03-15 11:24AM EDT2024-03-280.010.000.000.00--050.00%
AAPL240412C002400002024-03-11 9:42AM EDT2024-04-120.010.000.000.00-1025.00%
AAPL240419C002400002024-03-18 11:43AM EDT2024-04-190.020.000.000.00-222025.00%
AAPL240517C002400002024-03-18 1:27PM EDT2024-05-170.080.000.00+0.01+14.29%101012.50%
AAPL240621C002400002024-03-15 12:56PM EDT2024-06-210.090.000.000.00-96012.50%
AAPL240719C002400002024-03-18 9:51AM EDT2024-07-190.240.000.000.00-11012.50%
AAPL240816C002400002024-03-18 12:13PM EDT2024-08-160.330.000.00+0.05+17.86%11012.50%
AAPL240920C002400002024-03-18 2:42PM EDT2024-09-200.410.000.00+0.07+20.59%27012.50%
AAPL241018C002400002024-03-18 3:06PM EDT2024-10-180.540.000.00+0.03+5.88%506.25%
AAPL241115C002400002024-03-15 3:08PM EDT2024-11-150.670.000.000.00-1206.25%
AAPL241220C002400002024-03-18 3:57PM EDT2024-12-200.960.000.00+0.07+7.87%18706.25%
AAPL250117C002400002024-03-18 3:58PM EDT2025-01-171.170.000.00+0.07+6.36%25006.25%
AAPL250321C002400002024-03-18 3:56PM EDT2025-03-211.900.000.00+0.14+7.95%5206.25%
AAPL250620C002400002024-03-18 12:55PM EDT2025-06-203.450.000.00+0.35+11.29%1006.25%
AAPL250919C002400002024-03-18 12:00PM EDT2025-09-195.000.000.00+0.85+20.48%406.25%
AAPL251219C002400002024-03-18 9:33AM EDT2025-12-196.700.000.00+1.00+17.54%106.25%
AAPL260116C002400002024-03-18 9:47AM EDT2026-01-167.600.000.00+1.50+24.59%106.25%
AAPL260618C002400002024-03-18 3:22PM EDT2026-06-189.700.000.00+1.01+11.62%803.13%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240328P002400002024-03-18 9:52AM EDT2024-03-2862.5565.9066.70+62.55-1070.70%
AAPL240419P002400002023-11-29 1:03PM EDT2024-04-1950.2747.3547.900.00--00.00%
AAPL240517P002400002023-12-19 12:12PM EDT2024-05-1743.1050.8552.000.00--00.00%
AAPL240621P002400002024-03-15 9:30AM EDT2024-06-2168.200.000.000.00-100.00%
AAPL240719P002400002024-02-01 11:54AM EDT2024-07-1954.5060.0560.950.00-400.00%
AAPL240816P002400002024-03-08 4:21PM EDT2024-08-1668.100.000.000.00-100.00%
AAPL240920P002400002023-12-15 4:27PM EDT2024-09-2041.8752.6055.700.00-200.00%
AAPL241220P002400002024-03-01 12:19PM EDT2024-12-2061.940.000.000.00-100.00%
AAPL250117P002400002024-03-15 9:57AM EDT2025-01-1768.570.000.000.00-300.00%
AAPL250321P002400002024-03-15 10:12AM EDT2025-03-2168.500.000.000.00-100.00%
AAPL250620P002400002024-03-18 2:07PM EDT2025-06-2062.920.000.00-6.23-9.01%52000.00%
AAPL250919P002400002024-03-06 11:30AM EDT2025-09-1969.750.000.000.00-100.00%
AAPL251219P002400002024-01-04 10:42AM EDT2025-12-1957.6553.4055.450.00-1410.00%
AAPL260116P002400002024-03-07 11:24AM EDT2026-01-1671.050.000.000.00-100.00%
AAPL260618P002400002024-03-04 11:56AM EDT2026-06-1865.700.000.000.00-100.00%