Deutsche Märkte schließen in 1 Stunde 18 Minute
DAX
18.157,07 +239,79 (+1,34%) Euro Stoxx 50
5.005,33 +66,32 (+1,34%) Dow Jones 30
38.295,26 +209,46 (+0,55%) Gold
2.354,40 +11,90 (+0,51%) EUR/USD
1,0707 -0,0026 (-0,25%) Bitcoin EUR
60.195,24 +804,46 (+1,35%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:11AM EDT. Markt geöffnet.
Strike:265.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00265000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 262.50% |
| AAPL240503C00265000 | 2024-04-15 11:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| AAPL240510C00265000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 71.09% |
| AAPL240517C00265000 | 2024-04-01 11:28AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,396 | 62.50% |
| AAPL240531C00265000 | 2024-04-17 11:16AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 1 | 50.78% |
| AAPL240621C00265000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,553 | 41.41% |
| AAPL240719C00265000 | 2024-04-25 12:39PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 18 | 1,383 | 34.77% |
| AAPL240920C00265000 | 2024-04-25 11:52AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.08 | 0.00 | - | 101 | 819 | 27.78% |
| AAPL241018C00265000 | 2024-04-25 12:11PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.11 | 0.00 | - | 300 | 419 | 26.47% |
| AAPL241115C00265000 | 2024-04-24 1:37PM EDT | 2024-11-15 | 0.12 | 0.10 | 0.16 | 0.00 | - | 200 | 339 | 25.78% |
| AAPL241220C00265000 | 2024-04-25 3:09PM EDT | 2024-12-20 | 0.19 | 0.15 | 0.21 | 0.00 | - | 51 | 898 | 24.71% |
| AAPL250117C00265000 | 2024-04-24 2:41PM EDT | 2025-01-17 | 0.22 | 0.17 | 0.31 | 0.00 | - | 24 | 22,450 | 24.71% |
| AAPL250919C00265000 | 2024-04-18 1:40PM EDT | 2025-09-19 | 1.84 | 1.73 | 1.87 | 0.00 | - | 1 | 135 | 24.87% |
| AAPL260116C00265000 | 2024-04-25 9:40AM EDT | 2026-01-16 | 3.15 | 3.10 | 3.25 | 0.00 | - | 20 | 343 | 25.68% |
| AAPL260618C00265000 | 2024-04-22 11:09AM EDT | 2026-06-18 | 4.80 | 5.05 | 5.35 | 0.00 | - | 3 | 144 | 26.60% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920P00265000 | 2024-03-28 10:03AM EDT | 2024-09-20 | 93.72 | 94.35 | 95.30 | 0.00 | - | 1 | 0 | 42.08% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 16.65% |
