Deutsche Märkte öffnen in 4 Stunden 22 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
182,52-1,85 (-1,00%)
Börsenschluss: 04:00PM EST
182,24 -0,28 (-0,15%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:245.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240301C002450002024-02-09 9:30AM EST2024-03-010.010.000.010.00-133081.25%
AAPL240308C002450002024-02-07 12:42PM EST2024-03-080.020.000.010.00-516351.56%
AAPL240315C002450002024-02-23 2:32PM EST2024-03-150.010.000.010.00-101,78443.75%
AAPL240322C002450002024-02-16 12:18PM EST2024-03-220.020.000.020.00-21240.23%
AAPL240328C002450002024-02-22 10:50AM EST2024-03-280.010.000.020.00-1135.94%
AAPL240419C002450002024-02-22 1:40PM EST2024-04-190.030.020.030.00-111,02528.91%
AAPL240517C002450002024-02-23 2:16PM EST2024-05-170.070.050.070.00-5071,58725.88%
AAPL240621C002450002024-02-23 9:30AM EST2024-06-210.160.130.15-0.01-5.88%415,38323.93%
AAPL240719C002450002024-02-22 1:09PM EST2024-07-190.220.180.210.00-926,38922.56%
AAPL240816C002450002024-02-23 2:32PM EST2024-08-160.330.300.33-0.03-8.33%274722.17%
AAPL240920C002450002024-02-23 10:32AM EST2024-09-200.450.380.42-0.04-8.16%15,34821.06%
AAPL241018C002450002024-02-21 12:29PM EST2024-10-180.600.500.610.00-152421.16%
AAPL241115C002450002024-02-23 12:02PM EST2024-11-150.890.770.91-0.04-4.30%710921.67%
AAPL241220C002450002024-02-23 2:58PM EST2024-12-201.171.111.20-0.16-12.03%31,42821.63%
AAPL250117C002450002024-02-23 3:50PM EST2025-01-171.441.351.46-0.13-8.28%69,87921.64%
AAPL250321C002450002024-02-22 11:14AM EST2025-03-212.452.152.350.00-122322.38%
AAPL250620C002450002024-02-22 10:04AM EST2025-06-204.102.944.000.00-53,48923.57%
AAPL250919C002450002024-02-22 3:13PM EST2025-09-196.054.205.650.00-21425124.28%
AAPL251219C002450002024-02-23 3:18PM EST2025-12-197.206.757.60-0.10-1.37%149525.20%
AAPL260116C002450002024-02-23 10:45AM EST2026-01-168.006.508.10-0.35-4.19%177625.31%
AAPL260618C002450002024-02-23 3:24PM EST2026-06-1810.459.9012.60-0.45-4.13%212627.70%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240315P002450002023-12-20 3:10PM EST2024-03-1550.0552.5554.300.00-83000.00%
AAPL240419P002450002024-01-22 11:45AM EST2024-04-1951.6063.2063.650.00-1050.66%
AAPL240517P002450002023-12-19 10:54AM EST2024-05-1747.9755.9056.900.00--00.00%
AAPL240621P002450002024-02-23 2:15PM EST2024-06-2162.5261.4563.00+6.34+11.29%1129.25%
AAPL240920P002450002023-11-13 12:02PM EST2024-09-2060.2346.4547.950.00-200.00%
AAPL241220P002450002024-02-01 12:40PM EST2024-12-2059.1060.9063.750.00-2021.99%
AAPL250117P002450002024-02-21 9:57AM EST2025-01-1762.3761.9063.800.00-1021.22%
AAPL250620P002450002023-07-05 11:01AM EST2025-06-2054.5057.5561.300.00-7000.00%
AAPL250919P002450002023-11-08 3:09PM EST2025-09-1962.5547.8550.200.00--00.00%
AAPL251219P002450002023-08-30 9:05AM EST2025-12-1958.3471.8075.550.00-1731.84%
AAPL260116P002450002024-02-09 11:47AM EST2026-01-1655.3261.4064.200.00-4115.60%
AAPL260618P002450002024-02-23 9:37AM EST2026-06-1860.3060.5064.15-0.10-0.17%1114.03%