Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.654,00 -761,05 (-1,26%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00250000 | 2024-04-26 11:04AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 201 | 2 | 237.50% |
| AAPL240517C00250000 | 2024-04-26 12:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,432 | 25.00% |
| AAPL240531C00250000 | 2024-04-18 9:46AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 47.07% |
| AAPL240621C00250000 | 2024-04-26 2:43PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 10,126 | 36.33% |
| AAPL240719C00250000 | 2024-04-26 12:36PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 2 | 1,584 | 32.03% |
| AAPL240816C00250000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.10 | +0.03 | +50.00% | 22 | 1,896 | 29.54% |
| AAPL240920C00250000 | 2024-04-26 10:59AM EDT | 2024-09-20 | 0.10 | 0.07 | 0.14 | +0.02 | +25.00% | 3 | 4,118 | 26.95% |
| AAPL241018C00250000 | 2024-04-26 2:19PM EDT | 2024-10-18 | 0.15 | 0.13 | 0.17 | +0.02 | +15.38% | 201 | 1,144 | 25.34% |
| AAPL241115C00250000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 0.24 | 0.21 | 0.25 | -0.02 | -7.69% | 100 | 409 | 24.88% |
| AAPL241220C00250000 | 2024-04-26 3:18PM EDT | 2024-12-20 | 0.34 | 0.30 | 0.35 | +0.04 | +13.33% | 2 | 14,904 | 24.20% |
| AAPL250117C00250000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 0.44 | 0.43 | 0.44 | 0.00 | - | 2,406 | 70,505 | 23.76% |
| AAPL250321C00250000 | 2024-04-25 3:34PM EDT | 2025-03-21 | 0.87 | 0.84 | 0.88 | -0.03 | -3.33% | 3 | 2,081 | 24.23% |
| AAPL250620C00250000 | 2024-04-26 9:38AM EDT | 2025-06-20 | 1.78 | 1.71 | 1.79 | -0.04 | -2.20% | 3 | 6,582 | 24.98% |
| AAPL250919C00250000 | 2024-04-26 12:37PM EDT | 2025-09-19 | 2.82 | 2.72 | 2.85 | -0.04 | -1.40% | 30 | 394 | 25.46% |
| AAPL251219C00250000 | 2024-04-26 2:08PM EDT | 2025-12-19 | 4.14 | 4.05 | 4.15 | +0.04 | +0.98% | 17 | 4,612 | 26.10% |
| AAPL260116C00250000 | 2024-04-26 3:09PM EDT | 2026-01-16 | 4.65 | 4.30 | 4.60 | +0.20 | +4.49% | 54 | 10,129 | 26.33% |
| AAPL260618C00250000 | 2024-04-26 3:32PM EDT | 2026-06-18 | 7.05 | 6.85 | 7.05 | +0.21 | +3.07% | 6 | 5,535 | 27.21% |
| AAPL261218C00250000 | 2024-04-26 3:48PM EDT | 2026-12-18 | 9.90 | 8.90 | 10.25 | +0.15 | +1.54% | 23 | 642 | 28.21% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 76.30 | 80.35 | 81.30 | 0.00 | - | 2 | 0 | 68.95% |
| AAPL240621P00250000 | 2024-04-26 3:16PM EDT | 2024-06-21 | 79.98 | 80.10 | 81.55 | -0.91 | -1.12% | 1 | 1 | 57.96% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 2024-07-19 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 32.57% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 78.00 | 79.70 | 80.90 | 0.00 | - | 1 | 0 | 28.47% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 2024-12-20 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00250000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 85.84 | 79.95 | 81.20 | 0.00 | - | 1 | 1 | 24.44% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 75.10 | 79.35 | 81.30 | 0.00 | - | 10 | 0 | 22.71% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00250000 | 2024-04-18 3:53PM EDT | 2026-01-16 | 83.40 | 79.90 | 81.65 | 0.00 | - | 50 | 27 | 17.95% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 2026-06-18 | 81.27 | 79.25 | 82.20 | 0.00 | - | 1 | 0 | 17.71% |
| AAPL261218P00250000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 84.32 | 78.95 | 82.25 | 0.00 | - | 1 | 0 | 16.09% |
