Deutsche Märkte schließen in 4 Stunden 50 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,00-2,04 (-1,22%)
Börsenschluss: 04:00PM EDT
165,82 +0,82 (+0,50%)
Vorbörslich: 06:39AM EDT
In the money
Anzeigen:ListeStellage
Strike:250.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240426C002500002024-03-27 9:55AM EDT2024-04-260.030.000.000.00-2050.00%
AAPL240517C002500002024-04-19 12:48PM EDT2024-05-170.010.000.000.00-10025.00%
AAPL240531C002500002024-04-18 9:46AM EDT2024-05-310.030.000.000.00--025.00%
AAPL240621C002500002024-04-19 12:49PM EDT2024-06-210.010.000.000.00-133025.00%
AAPL240719C002500002024-04-19 11:52AM EDT2024-07-190.050.000.000.00-1012.50%
AAPL240816C002500002024-04-17 9:30AM EDT2024-08-160.100.000.000.00-4012.50%
AAPL240920C002500002024-04-19 3:37PM EDT2024-09-200.120.000.000.00-293012.50%
AAPL241018C002500002024-04-19 12:58PM EDT2024-10-180.170.000.000.00-1012.50%
AAPL241115C002500002024-04-19 12:21PM EDT2024-11-150.230.000.000.00-1012.50%
AAPL241220C002500002024-04-19 3:47PM EDT2024-12-200.350.000.000.00-79012.50%
AAPL250117C002500002024-04-19 3:53PM EDT2025-01-170.450.000.000.00-493012.50%
AAPL250321C002500002024-04-19 1:39PM EDT2025-03-210.900.000.000.00-51606.25%
AAPL250620C002500002024-04-19 12:28PM EDT2025-06-201.640.000.000.00-1806.25%
AAPL250919C002500002024-04-19 12:35PM EDT2025-09-192.650.000.000.00-2506.25%
AAPL251219C002500002024-04-19 2:42PM EDT2025-12-193.950.000.000.00-4406.25%
AAPL260116C002500002024-04-19 3:51PM EDT2026-01-164.400.000.000.00-6506.25%
AAPL260618C002500002024-04-19 12:43PM EDT2026-06-186.500.000.000.00-306.25%
AAPL261218C002500002024-04-19 3:40PM EDT2026-12-189.170.000.000.00-8806.25%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240517P002500002024-04-15 2:04PM EDT2024-05-1776.300.000.000.00-200.00%
AAPL240621P002500002024-04-19 12:20PM EDT2024-06-2185.840.000.000.00-100.00%
AAPL240719P002500002024-02-22 1:06PM EDT2024-07-1967.1077.2078.400.00-300.00%
AAPL240816P002500002024-03-06 10:30AM EDT2024-08-1679.4980.5580.900.00-100.00%
AAPL240920P002500002024-03-27 9:49AM EDT2024-09-2078.000.000.000.00-100.00%
AAPL241220P002500002024-03-13 1:19PM EDT2024-12-2078.7672.9074.100.00-100.00%
AAPL250117P002500002024-04-19 12:18PM EDT2025-01-1785.840.000.000.00-100.00%
AAPL250321P002500002024-04-12 9:32AM EDT2025-03-2175.100.000.000.00-1000.00%
AAPL250620P002500002023-12-26 11:27AM EDT2025-06-2056.8055.8559.450.00-100.00%
AAPL250919P002500002023-12-05 12:34PM EDT2025-09-1956.2566.6068.900.00-200.00%
AAPL251219P002500002024-03-15 10:23AM EDT2025-12-1979.2572.0074.850.00-100.00%
AAPL260116P002500002024-04-18 3:53PM EDT2026-01-1683.400.000.000.00-5000.00%
AAPL260618P002500002024-04-02 3:18PM EDT2026-06-1881.270.000.000.00-100.00%
AAPL261218P002500002024-04-19 9:48AM EDT2026-12-1884.320.000.000.00-100.00%