Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.477,69 +89,93 (+0,23%) Gold
2.370,70 +30,40 (+1,30%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.766,86 -1.164,29 (-2,01%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:22PM EDT. Markt geöffnet.
Strike:275.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00275000 | 2024-03-19 10:59AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,509 | 90.63% |
| AAPL240621C00275000 | 2024-05-03 12:53PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,441 | 41.80% |
| AAPL240719C00275000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 316 | 32.42% |
| AAPL241018C00275000 | 2024-05-09 1:38PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 50 | 1,140 | 24.90% |
| AAPL241115C00275000 | 2024-05-09 12:16PM EDT | 2024-11-15 | 0.11 | 0.08 | 0.13 | 0.00 | - | 196 | 625 | 24.37% |
| AAPL241220C00275000 | 2024-05-09 11:36AM EDT | 2024-12-20 | 0.14 | 0.13 | 0.18 | 0.00 | - | 2 | 10,248 | 23.34% |
| AAPL250117C00275000 | 2024-05-09 10:30AM EDT | 2025-01-17 | 0.21 | 0.18 | 0.22 | +0.01 | +5.00% | 20 | 13,026 | 22.63% |
| AAPL250919C00275000 | 2024-05-08 10:11AM EDT | 2025-09-19 | 1.75 | 1.72 | 1.84 | 0.00 | - | 5 | 453 | 23.57% |
| AAPL260116C00275000 | 2024-05-09 2:09PM EDT | 2026-01-16 | 3.42 | 3.05 | 3.25 | 0.00 | - | 3 | 278 | 24.38% |
| AAPL260618C00275000 | 2024-05-09 2:54PM EDT | 2026-06-18 | 5.75 | 5.30 | 5.50 | 0.00 | - | 2 | 247 | 25.42% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00275000 | 2024-04-02 3:44PM EDT | 2024-06-21 | 105.93 | 100.95 | 102.80 | 0.00 | - | 2 | 0 | 128.99% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 2025-01-17 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 54.31% |
| AAPL260116P00275000 | 2023-12-28 4:12PM EDT | 2026-01-16 | 81.10 | 80.80 | 84.50 | 0.00 | - | 320 | 0 | 0.00% |
