Deutsche Märkte öffnen in 25 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Bitcoin EUR
62.501,35 +169,62 (+0,27%) CMC Crypto 200
1.402,20 -12,56 (-0,89%) Nasdaq Compositive
15.451,31 +169,30 (+1,11%) S&P 500
5.010,60 +43,37 (+0,87%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00280000 | 2024-03-01 1:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 692 | 67.19% |
| AAPL240621C00280000 | 2024-04-12 3:26PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL240719C00280000 | 2024-04-15 1:29PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL240816C00280000 | 2024-04-22 2:25PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920C00280000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241018C00280000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241115C00280000 | 2024-04-19 2:10PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241220C00280000 | 2024-04-22 1:33PM EDT | 2024-12-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL250117C00280000 | 2024-04-22 3:30PM EDT | 2025-01-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL250321C00280000 | 2024-04-22 2:37PM EDT | 2025-03-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250620C00280000 | 2024-04-22 10:51AM EDT | 2025-06-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250919C00280000 | 2024-04-11 10:00AM EDT | 2025-09-19 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00280000 | 2024-04-22 2:22PM EDT | 2025-12-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL260116C00280000 | 2024-04-19 11:17AM EDT | 2026-01-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618C00280000 | 2024-04-18 2:29PM EDT | 2026-06-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL261218C00280000 | 2024-04-19 3:45PM EDT | 2026-12-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 182.07% |
| AAPL240719P00280000 | 2024-03-07 11:18AM EDT | 2024-07-19 | 110.57 | 109.85 | 110.95 | 0.00 | - | - | 0 | 0.00% |
| AAPL240920P00280000 | 2023-09-06 1:45PM EDT | 2024-09-20 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 2025-01-17 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 2025-06-20 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250919P00280000 | 2023-12-14 3:03PM EDT | 2025-09-19 | 82.83 | 92.30 | 95.90 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00280000 | 2023-12-18 10:51AM EDT | 2025-12-19 | 85.33 | 90.15 | 92.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00280000 | 2023-12-26 2:30PM EDT | 2026-01-16 | 87.17 | 85.80 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 2026-06-18 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00280000 | 2024-04-15 2:08PM EDT | 2026-12-18 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
