Deutsche Märkte schließen in 6 Stunden 20 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,96 +0,24 (+0,14%)
Vorbörslich: 06:10AM EDT
In the money
Anzeigen:ListeStellage
Strike:245.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C002450002024-03-15 10:48AM EDT2024-03-220.010.000.000.00-10050.00%
AAPL240328C002450002024-03-18 9:30AM EDT2024-03-280.010.000.000.00-1050.00%
AAPL240419C002450002024-03-18 1:33PM EDT2024-04-190.010.000.00-0.01-50.00%53025.00%
AAPL240517C002450002024-03-18 12:07PM EDT2024-05-170.060.000.00+0.02+50.00%5012.50%
AAPL240621C002450002024-03-18 2:58PM EDT2024-06-210.120.000.00+0.04+50.00%62012.50%
AAPL240719C002450002024-03-18 1:42PM EDT2024-07-190.180.000.000.00-122012.50%
AAPL240816C002450002024-03-18 11:13AM EDT2024-08-160.260.000.000.00-202012.50%
AAPL240920C002450002024-03-18 10:30AM EDT2024-09-200.370.000.000.00-60012.50%
AAPL241018C002450002024-03-15 9:34AM EDT2024-10-180.420.000.000.00-1012.50%
AAPL241115C002450002024-03-07 1:01PM EDT2024-11-150.500.000.000.00-806.25%
AAPL241220C002450002024-03-18 1:07PM EDT2024-12-200.840.000.000.00-506.25%
AAPL250117C002450002024-03-18 1:20PM EDT2025-01-171.050.000.000.00-4606.25%
AAPL250321C002450002024-03-15 3:14PM EDT2025-03-211.400.000.000.00-606.25%
AAPL250620C002450002024-03-18 11:52AM EDT2025-06-203.010.000.000.00-1706.25%
AAPL250919C002450002024-03-05 11:07AM EDT2025-09-193.400.000.000.00-6206.25%
AAPL251219C002450002024-03-18 1:16PM EDT2025-12-195.800.000.000.00-106.25%
AAPL260116C002450002024-03-18 10:58AM EDT2026-01-166.600.000.000.00-106.25%
AAPL260618C002450002024-03-18 12:50PM EDT2026-06-189.000.000.000.00-406.25%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240328P002450002024-02-29 4:52PM EDT2024-03-2864.350.000.000.00--00.00%
AAPL240405P002450002024-02-28 12:30PM EDT2024-04-0563.300.000.000.00--00.00%
AAPL240419P002450002024-01-22 12:45PM EDT2024-04-1951.6063.2063.650.00-100.00%
AAPL240517P002450002024-03-11 11:24AM EDT2024-05-1772.230.000.000.00-200.00%
AAPL240621P002450002024-03-18 2:19PM EDT2024-06-2169.490.000.000.00-100.00%
AAPL240920P002450002023-11-13 1:02PM EDT2024-09-2060.2346.4547.950.00-200.00%
AAPL241220P002450002024-02-01 1:40PM EDT2024-12-2059.1064.1066.350.00-200.00%
AAPL250117P002450002024-02-28 4:47PM EDT2025-01-1764.200.000.000.00-200.00%
AAPL250321P002450002024-03-11 11:35AM EDT2025-03-2172.000.000.000.00-200.00%
AAPL250620P002450002023-07-05 12:01PM EDT2025-06-2054.5057.5561.300.00-7000.00%
AAPL250919P002450002023-11-08 4:09PM EDT2025-09-1962.5547.8550.200.00--00.00%
AAPL251219P002450002024-03-18 3:39PM EDT2025-12-1969.720.000.000.00-500.00%
AAPL260116P002450002024-02-09 12:47PM EDT2026-01-1655.3272.2075.900.00-4123.53%
AAPL260618P002450002024-03-12 2:49PM EDT2026-06-1871.150.000.000.00-100.00%