Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,98+3,10 (+1,66%)
Börsenschluss: 04:00PM EDT
189,95 -0,03 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:270.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240621C002700002024-05-22 3:54PM EDT2024-06-210.010.000.010.00-5014,17142.97%
AAPL240719C002700002024-05-23 3:29PM EDT2024-07-190.020.020.170.00-175240.92%
AAPL240816C002700002024-05-24 11:50AM EDT2024-08-160.050.040.05+0.01+25.00%262,25328.71%
AAPL240920C002700002024-05-23 10:46AM EDT2024-09-200.050.040.090.00-287125.78%
AAPL241018C002700002024-05-21 9:43AM EDT2024-10-180.100.070.120.00-347924.02%
AAPL241115C002700002024-05-23 2:53PM EDT2024-11-150.140.140.200.00-20030623.54%
AAPL241220C002700002024-05-23 9:44AM EDT2024-12-200.260.210.27+0.03+13.04%26,71922.44%
AAPL250117C002700002024-05-24 1:18PM EDT2025-01-170.330.310.35+0.03+10.00%613,55121.94%
AAPL250321C002700002024-05-24 2:20PM EDT2025-03-210.760.710.79+0.12+18.75%2,1411,30122.47%
AAPL250620C002700002024-05-24 2:49PM EDT2025-06-201.701.601.68+0.24+16.44%91,10723.07%
AAPL250919C002700002024-05-24 3:50PM EDT2025-09-192.292.782.94-0.61-21.03%22741323.90%
AAPL251219C002700002024-05-24 3:41PM EDT2025-12-194.353.954.45+0.49+12.69%421,07024.70%
AAPL260116C002700002024-05-24 10:07AM EDT2026-01-164.474.604.85+0.24+5.67%327624.77%
AAPL260618C002700002024-05-23 2:51PM EDT2026-06-186.907.457.750.00-5021725.93%
AAPL261218C002700002024-05-24 3:51PM EDT2026-12-1811.0010.6512.15+0.60+5.77%4363927.76%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240621P002700002024-05-03 12:28PM EDT2024-06-2185.3079.6580.350.00-5064.45%
AAPL240920P002700002024-05-24 12:20PM EDT2024-09-2079.5079.4080.40+7.59+10.55%10031.62%
AAPL241220P002700002023-10-20 12:08PM EDT2024-12-2096.2879.5081.250.00-2029.52%
AAPL250117P002700002023-12-14 2:01PM EDT2025-01-1772.5982.2585.900.00-1042.05%
AAPL250620P002700002023-10-04 1:58PM EDT2025-06-2097.5093.0595.400.00-2047.73%
AAPL250919P002700002023-12-26 12:44PM EDT2025-09-1976.8575.8079.500.00--00.00%
AAPL251219P002700002023-12-28 3:26PM EDT2025-12-1975.9075.7579.500.00-200.00%
AAPL260116P002700002024-05-13 2:38PM EDT2026-01-1683.2578.4081.750.00-2018.84%
AAPL260618P002700002024-05-06 9:39AM EDT2026-06-1886.6278.1581.700.00-2016.73%