Deutsche Märkte geschlossen
Nikkei 225
33.445,90 +670,08 (+2,04%) Dow Jones 30
36.054,43 -70,13 (-0,19%) Bitcoin EUR
40.740,21 -7,57 (-0,02%) CMC Crypto 200
892,72 +650,04 (+267,86%) Nasdaq Compositive
14.146,71 -83,20 (-0,58%) S&P 500
4.549,34 -17,84 (-0,39%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:250.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00250000 | 2023-12-01 11:17AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,191 | 51.56% |
| AAPL231222C00250000 | 2023-11-24 9:30AM EST | 2023-12-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 41.41% |
| AAPL231229C00250000 | 2023-11-28 11:48AM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 35.16% |
| AAPL240119C00250000 | 2023-12-06 2:51PM EST | 2024-01-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 16,880 | 27.34% |
| AAPL240216C00250000 | 2023-12-06 9:32AM EST | 2024-02-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 119 | 496 | 23.63% |
| AAPL240315C00250000 | 2023-12-06 3:13PM EST | 2024-03-15 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 85 | 6,455 | 21.63% |
| AAPL240419C00250000 | 2023-12-05 2:50PM EST | 2024-04-19 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 1 | 1,156 | 20.34% |
| AAPL240621C00250000 | 2023-12-06 3:44PM EST | 2024-06-21 | 0.56 | 0.55 | 0.57 | -0.04 | -6.67% | 86 | 8,152 | 20.57% |
| AAPL240719C00250000 | 2023-12-06 2:16PM EST | 2024-07-19 | 0.80 | 0.74 | 0.79 | +0.03 | +3.90% | 9 | 91 | 20.56% |
| AAPL240920C00250000 | 2023-12-06 2:39PM EST | 2024-09-20 | 1.68 | 1.57 | 1.62 | -0.02 | -1.18% | 11 | 3,753 | 21.41% |
| AAPL241220C00250000 | 2023-12-05 3:43PM EST | 2024-12-20 | 3.70 | 3.30 | 3.40 | +0.13 | +3.64% | 5 | 10,366 | 22.98% |
| AAPL250117C00250000 | 2023-12-06 3:45PM EST | 2025-01-17 | 4.00 | 3.85 | 3.95 | -0.15 | -3.61% | 41 | 8,849 | 23.26% |
| AAPL250620C00250000 | 2023-12-05 3:20PM EST | 2025-06-20 | 7.85 | 7.35 | 7.55 | 0.00 | - | 11 | 2,688 | 25.06% |
| AAPL250919C00250000 | 2023-12-06 2:23PM EST | 2025-09-19 | 9.91 | 9.40 | 9.65 | -0.09 | -0.90% | 4 | 19 | 25.75% |
| AAPL251219C00250000 | 2023-12-05 2:42PM EST | 2025-12-19 | 12.01 | 11.60 | 11.85 | -0.09 | -0.74% | 21 | 6,131 | 26.45% |
| AAPL260116C00250000 | 2023-12-06 3:07PM EST | 2026-01-16 | 12.45 | 12.15 | 12.40 | -0.20 | -1.58% | 94 | 2,878 | 26.53% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00250000 | 2023-11-03 8:30AM EST | 2023-12-08 | 75.00 | 58.55 | 59.05 | 0.00 | - | 1 | 0 | 192.87% |
| AAPL231215P00250000 | 2023-12-06 2:20PM EST | 2023-12-15 | 57.10 | 57.45 | 57.85 | -3.80 | -6.24% | 41 | 10 | 75.10% |
| AAPL231229P00250000 | 2023-11-30 3:50PM EST | 2023-12-29 | 60.50 | 57.40 | 57.90 | 0.00 | - | - | 0 | 50.39% |
| AAPL240112P00250000 | 2023-11-30 10:50AM EST | 2024-01-12 | 61.28 | 56.80 | 58.40 | 0.00 | - | - | 0 | 49.34% |
| AAPL240119P00250000 | 2023-12-06 3:22PM EST | 2024-01-19 | 57.60 | 57.40 | 57.85 | -0.01 | -0.02% | 2 | 0 | 35.45% |
| AAPL240315P00250000 | 2023-09-28 9:16AM EST | 2024-03-15 | 80.60 | 81.30 | 82.20 | 0.00 | - | 1 | 0 | 104.09% |
| AAPL240419P00250000 | 2023-11-21 3:34PM EST | 2024-04-19 | 59.60 | 57.00 | 58.10 | 0.00 | - | 1 | 0 | 23.62% |
| AAPL240621P00250000 | 2023-12-01 3:08PM EST | 2024-06-21 | 58.90 | 57.25 | 58.05 | 0.00 | - | 1 | 2 | 19.14% |
| AAPL240920P00250000 | 2023-11-14 10:00AM EST | 2024-09-20 | 62.55 | 56.15 | 59.15 | 0.00 | - | 1 | 2 | 20.97% |
| AAPL241220P00250000 | 2023-11-27 9:30AM EST | 2024-12-20 | 59.80 | 56.85 | 58.15 | 0.00 | - | 1 | 0 | 14.48% |
| AAPL250117P00250000 | 2023-11-17 11:43AM EST | 2025-01-17 | 61.60 | 57.15 | 58.20 | 0.00 | - | 31 | 2 | 14.25% |
| AAPL250620P00250000 | 2023-12-05 2:30PM EST | 2025-06-20 | 57.05 | 57.30 | 60.00 | 0.00 | - | 4 | 0 | 16.97% |
| AAPL250919P00250000 | 2023-12-05 11:34AM EST | 2025-09-19 | 56.25 | 56.65 | 59.55 | 0.00 | - | 2 | 1 | 14.88% |
| AAPL251219P00250000 | 2023-11-22 1:17PM EST | 2025-12-19 | 57.00 | 56.30 | 59.45 | 0.00 | - | 1 | 3 | 13.76% |
| AAPL260116P00250000 | 2023-12-05 11:18AM EST | 2026-01-16 | 56.35 | 55.70 | 58.80 | 0.00 | - | 1 | 1 | 12.13% |
