Deutsche Märkte öffnen in 3 Stunden 17 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,59 -0,13 (-0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:250.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240328C002500002024-02-22 10:31AM EDT2024-03-280.020.000.010.00-101068.75%
AAPL240419C002500002024-03-18 12:46PM EDT2024-04-190.010.000.010.00-1343,16341.41%
AAPL240517C002500002024-03-18 3:20PM EDT2024-05-170.030.020.06-0.01-25.00%1481,51435.84%
AAPL240621C002500002024-03-18 3:43PM EDT2024-06-210.090.090.10+0.03+50.00%9910,16130.27%
AAPL240719C002500002024-03-18 3:07PM EDT2024-07-190.120.110.15+0.01+9.09%641,24428.08%
AAPL240816C002500002024-03-18 3:50PM EDT2024-08-160.220.190.25+0.03+15.79%580027.25%
AAPL240920C002500002024-03-18 3:25PM EDT2024-09-200.250.220.28+0.05+25.00%1343,90024.95%
AAPL241018C002500002024-03-18 2:19PM EDT2024-10-180.380.310.38+0.10+35.71%2079824.41%
AAPL241115C002500002024-03-18 10:36AM EDT2024-11-150.600.410.55+0.15+33.33%4735824.45%
AAPL241220C002500002024-03-18 2:14PM EDT2024-12-200.680.610.66+0.13+23.64%5714,73523.62%
AAPL250117C002500002024-03-18 3:56PM EDT2025-01-170.780.740.80+0.07+9.86%1,11671,19823.35%
AAPL250321C002500002024-03-18 1:04PM EDT2025-03-211.351.211.33+0.18+15.38%361,41523.62%
AAPL250620C002500002024-03-18 3:55PM EDT2025-06-202.232.232.38+0.15+7.21%526,49624.30%
AAPL250919C002500002024-03-18 10:46AM EDT2025-09-194.003.203.50+1.08+36.99%121924.67%
AAPL251219C002500002024-03-18 11:39AM EDT2025-12-195.304.455.00+0.89+20.18%16,59925.48%
AAPL260116C002500002024-03-18 3:21PM EDT2026-01-165.455.005.35+0.65+13.54%8578,41925.50%
AAPL260618C002500002024-03-18 3:54PM EDT2026-06-187.707.307.90+0.70+10.00%891,59026.37%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240419P002500002023-11-21 4:34PM EDT2024-04-1959.6054.4056.050.00-100.00%
AAPL240517P002500002024-03-11 11:24AM EDT2024-05-1777.2375.9076.650.00-6046.00%
AAPL240621P002500002024-03-13 3:38PM EDT2024-06-2178.5375.6076.900.00-1139.97%
AAPL240719P002500002024-02-22 1:06PM EDT2024-07-1967.1075.8576.900.00-3035.13%
AAPL240816P002500002024-03-06 10:30AM EDT2024-08-1679.4975.7077.100.00-1033.42%
AAPL240920P002500002024-02-13 12:17PM EDT2024-09-2064.4076.4577.500.00-2032.67%
AAPL241220P002500002024-03-13 1:19PM EDT2024-12-2078.7675.2577.350.00-1026.07%
AAPL250117P002500002024-03-13 3:38PM EDT2025-01-1778.6575.6076.950.00-1122.71%
AAPL250321P002500002024-03-11 10:56AM EDT2025-03-2177.5075.2077.150.00-1021.73%
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 EDT2025-12-1979.2574.4577.550.00-1017.84%
AAPL260116P002500002024-03-07 4:46PM EDT2026-01-1680.6075.4577.150.00-302716.19%
AAPL260618P002500002024-02-23 11:20AM EDT2026-06-1866.3074.8077.650.00-2016.04%