Deutsche Märkte schließen in 8 Stunden 4 Minuten
DAX
17.687,23 -150,17 (-0,84%) Euro Stoxx 50
4.903,79 -32,78 (-0,66%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.406,10 +8,10 (+0,34%) EUR/USD
1,0651 +0,0005 (+0,04%) Bitcoin EUR
60.677,97 +3.154,92 (+5,48%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00310000 | 2024-04-15 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240816C00310000 | 2024-04-11 12:14PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240920C00310000 | 2024-04-16 10:08AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241018C00310000 | 2024-04-18 1:22PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 12.50% |
| AAPL241115C00310000 | 2024-04-16 3:13PM EDT | 2024-11-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241220C00310000 | 2024-04-18 3:52PM EDT | 2024-12-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AAPL250117C00310000 | 2024-04-18 3:27PM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| AAPL250321C00310000 | 2024-04-18 3:21PM EDT | 2025-03-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AAPL250620C00310000 | 2024-04-18 1:50PM EDT | 2025-06-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL250919C00310000 | 2024-04-18 10:38AM EDT | 2025-09-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL251219C00310000 | 2024-04-18 2:59PM EDT | 2025-12-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AAPL260116C00310000 | 2024-04-18 1:24PM EDT | 2026-01-16 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL260618C00310000 | 2024-04-18 2:36PM EDT | 2026-06-18 | 2.11 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| AAPL261218C00310000 | 2024-04-18 2:06PM EDT | 2026-12-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00310000 | 2024-04-17 3:49PM EDT | 2024-06-21 | 141.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 139.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 2024-12-20 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00310000 | 2024-04-11 3:32PM EDT | 2025-01-17 | 134.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 2025-06-20 | 137.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 2025-12-19 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00310000 | 2024-02-09 12:53PM EDT | 2026-01-16 | 120.21 | 137.15 | 140.90 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618P00310000 | 2024-03-22 10:00AM EDT | 2026-06-18 | 138.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
