Deutsche Märkte schließen in 2 Stunden 4 Minuten
DAX
16.675,57 +46,58 (+0,28%) Euro Stoxx 50
4.502,54 +28,77 (+0,64%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Gold
2.025,90 -20,50 (-1,00%) EUR/USD
1,0735 -0,0063 (-0,58%) Bitcoin EUR
40.661,52 +318,15 (+0,79%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:270.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00270000 | 2023-11-01 1:44PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,056 | 70.31% |
| AAPL240119C00270000 | 2023-12-07 11:45AM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,000 | 25.00% |
| AAPL240216C00270000 | 2023-11-27 10:05AM EST | 2024-02-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 810 | 12.50% |
| AAPL240315C00270000 | 2023-12-07 3:37PM EST | 2024-03-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,243 | 12.50% |
| AAPL240419C00270000 | 2023-12-04 9:45AM EST | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 81 | 12.50% |
| AAPL240621C00270000 | 2023-12-07 1:33PM EST | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 2,273 | 12.50% |
| AAPL240719C00270000 | 2023-12-06 1:41PM EST | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 46 | 6.25% |
| AAPL240920C00270000 | 2023-12-07 1:48PM EST | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 6.25% |
| AAPL241220C00270000 | 2023-12-07 12:20PM EST | 2024-12-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 5,727 | 6.25% |
| AAPL250117C00270000 | 2023-12-07 9:30AM EST | 2025-01-17 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 11,080 | 6.25% |
| AAPL250620C00270000 | 2023-12-07 11:29AM EST | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 6.25% |
| AAPL250919C00270000 | 2023-12-07 1:00PM EST | 2025-09-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| AAPL251219C00270000 | 2023-12-07 3:33PM EST | 2025-12-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,076 | 6.25% |
| AAPL260116C00270000 | 2023-12-06 11:29AM EST | 2026-01-16 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00270000 | 2023-05-08 2:22PM EST | 2023-12-15 | 96.55 | 90.30 | 94.10 | 0.00 | - | - | 0 | 330.35% |
| AAPL240119P00270000 | 2023-11-22 3:09PM EST | 2024-01-19 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315P00270000 | 2022-12-30 12:02PM EST | 2024-03-15 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 174.42% |
| AAPL240621P00270000 | 2023-08-08 11:24AM EST | 2024-06-21 | 91.27 | 91.00 | 94.55 | 0.00 | - | 2 | 0 | 67.70% |
| AAPL240920P00270000 | 2023-08-07 10:16AM EST | 2024-09-20 | 92.35 | 86.15 | 87.85 | 0.00 | - | - | 0 | 47.95% |
| AAPL241220P00270000 | 2023-10-20 11:08AM EST | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 31.06% |
| AAPL250117P00270000 | 2023-11-07 10:02AM EST | 2025-01-17 | 89.55 | 75.30 | 76.25 | 0.00 | - | 1 | 0 | 17.07% |
| AAPL250620P00270000 | 2023-10-04 12:58PM EST | 2025-06-20 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 43.08% |
| AAPL251219P00270000 | 2023-09-06 9:21AM EST | 2025-12-19 | 85.15 | 92.50 | 96.20 | 0.00 | - | 1 | 0 | 38.21% |
