Deutsche Märkte öffnen in 6 Stunden 36 Minuten
Nikkei 225
38.023,60 -436,48 (-1,14%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.148,32 -1.995,72 (-3,21%) CMC Crypto 200
1.389,55 -34,55 (-2,43%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00300000 | 2024-04-23 11:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 901 | 68.75% |
| AAPL240621C00300000 | 2024-04-24 12:22PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 8,101 | 48.83% |
| AAPL240719C00300000 | 2024-04-19 9:59AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 4,178 | 40.23% |
| AAPL240816C00300000 | 2024-04-24 9:37AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 2,074 | 37.11% |
| AAPL240920C00300000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 100 | 1,868 | 33.20% |
| AAPL241018C00300000 | 2024-04-22 12:31PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.08 | 0.00 | - | 150 | 1,522 | 32.03% |
| AAPL241115C00300000 | 2024-04-24 3:37PM EDT | 2024-11-15 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 210 | 801 | 29.79% |
| AAPL241220C00300000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 0.08 | 0.07 | 0.10 | 0.00 | - | 200 | 1,439 | 28.22% |
| AAPL250117C00300000 | 2024-04-24 3:45PM EDT | 2025-01-17 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 94 | 55,130 | 27.54% |
| AAPL250321C00300000 | 2024-04-24 3:53PM EDT | 2025-03-21 | 0.19 | 0.17 | 0.20 | +0.03 | +18.75% | 1,012 | 1,558 | 26.12% |
| AAPL250620C00300000 | 2024-04-24 2:50PM EDT | 2025-06-20 | 0.38 | 0.36 | 0.40 | -0.02 | -5.00% | 21 | 6,224 | 25.45% |
| AAPL250919C00300000 | 2024-04-19 3:25PM EDT | 2025-09-19 | 0.84 | 0.60 | 0.76 | 0.00 | - | 1 | 335 | 25.55% |
| AAPL251219C00300000 | 2024-04-24 1:00PM EDT | 2025-12-19 | 1.20 | 1.13 | 1.22 | +0.03 | +2.56% | 240 | 6,013 | 25.64% |
| AAPL260116C00300000 | 2024-04-24 3:45PM EDT | 2026-01-16 | 1.34 | 1.30 | 1.35 | +0.03 | +2.29% | 152 | 16,254 | 25.55% |
| AAPL260618C00300000 | 2024-04-23 12:35PM EDT | 2026-06-18 | 2.34 | 2.31 | 2.50 | 0.00 | - | 6 | 721 | 26.10% |
| AAPL261218C00300000 | 2024-04-24 12:57PM EDT | 2026-12-18 | 3.95 | 3.15 | 4.25 | +0.05 | +1.28% | 40 | 157 | 26.76% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00300000 | 2024-04-02 3:31PM EDT | 2024-05-17 | 131.05 | 130.50 | 132.05 | 0.00 | - | - | 0 | 104.49% |
| AAPL240621P00300000 | 2024-04-18 2:47PM EDT | 2024-06-21 | 130.86 | 130.15 | 131.65 | -2.19 | -1.65% | 1 | 1 | 74.51% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 129.38 | 129.60 | 131.40 | 0.00 | - | 2 | 0 | 43.34% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 2024-12-20 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 2025-01-17 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 51.64% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 2025-06-20 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 37.24% |
| AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 2026-01-16 | 125.95 | 129.35 | 131.80 | 0.00 | - | 3 | 0 | 23.57% |
| AAPL260618P00300000 | 2024-03-12 10:38AM EDT | 2026-06-18 | 127.27 | 129.15 | 132.35 | 0.00 | - | 1 | 0 | 23.20% |
