Deutsche Märkte öffnen in 17 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.382,44 +184,53 (+0,30%) CMC Crypto 200
1.414,53 -9,57 (-0,67%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:245.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240517C00245000 | 2024-04-15 11:28AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240621C00245000 | 2024-04-23 10:03AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL240719C00245000 | 2024-04-22 11:43AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240816C00245000 | 2024-04-23 3:04PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 12.50% |
| AAPL240920C00245000 | 2024-04-23 9:57AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL241018C00245000 | 2024-04-23 1:43PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241115C00245000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 0.31 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AAPL241220C00245000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117C00245000 | 2024-04-23 1:50PM EDT | 2025-01-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| AAPL250321C00245000 | 2024-04-18 12:47PM EDT | 2025-03-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250620C00245000 | 2024-04-23 3:55PM EDT | 2025-06-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL250919C00245000 | 2024-04-16 12:11PM EDT | 2025-09-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219C00245000 | 2024-04-23 3:36PM EDT | 2025-12-19 | 4.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL260116C00245000 | 2024-04-23 12:27PM EDT | 2026-01-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| AAPL260618C00245000 | 2024-04-19 12:54PM EDT | 2026-06-18 | 7.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 74.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 18.97% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 0.00% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
