Deutsche Märkte öffnen in 2 Stunden 52 Minuten
Nikkei 225
37.685,75 -774,33 (-2,01%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.012,95 -2.230,64 (-3,58%) CMC Crypto 200
1.390,33 -33,77 (-2,37%) 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:50.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00050000 | 2024-03-04 2:29PM EDT | 2024-05-17 | 124.44 | 119.60 | 120.35 | 0.00 | - | 1 | 6 | 275.39% |
| AAPL240621C00050000 | 2024-04-24 3:24PM EDT | 2024-06-21 | 119.20 | 118.00 | 119.90 | -0.45 | -0.38% | 2 | 1,040 | 170.80% |
| AAPL240719C00050000 | 2024-04-11 1:22PM EDT | 2024-07-19 | 122.50 | 118.75 | 120.35 | 0.00 | - | 1 | 1 | 128.42% |
| AAPL240816C00050000 | 2024-04-11 9:30AM EDT | 2024-08-16 | 119.20 | 118.90 | 120.50 | 0.00 | - | 1 | 6 | 116.31% |
| AAPL240920C00050000 | 2024-04-16 9:32AM EDT | 2024-09-20 | 122.71 | 119.25 | 120.40 | 0.00 | - | 10 | 1,939 | 104.83% |
| AAPL241018C00050000 | 2024-03-08 10:30AM EDT | 2024-10-18 | 120.35 | 119.45 | 122.35 | 0.00 | - | 2 | 2 | 114.14% |
| AAPL241220C00050000 | 2024-04-23 1:10PM EDT | 2024-12-20 | 117.88 | 118.75 | 121.05 | 0.00 | - | 2 | 56 | 83.94% |
| AAPL250117C00050000 | 2024-04-24 11:51AM EDT | 2025-01-17 | 120.00 | 118.40 | 121.30 | +2.00 | +1.69% | 2 | 1,023 | 78.56% |
| AAPL250321C00050000 | 2024-03-20 10:53AM EDT | 2025-03-21 | 127.59 | 114.70 | 118.45 | 0.00 | - | 5 | 10 | 0.00% |
| AAPL250620C00050000 | 2024-04-19 9:44AM EDT | 2025-06-20 | 118.45 | 119.30 | 122.30 | 0.00 | - | 1 | 437 | 73.00% |
| AAPL250919C00050000 | 2024-04-23 1:10PM EDT | 2025-09-19 | 118.91 | 119.40 | 123.30 | 0.00 | - | 2 | 15 | 70.46% |
| AAPL251219C00050000 | 2024-04-11 2:41PM EDT | 2025-12-19 | 127.10 | 120.35 | 123.70 | 0.00 | - | 2 | 231 | 69.18% |
| AAPL260116C00050000 | 2024-04-17 3:32PM EDT | 2026-01-16 | 120.92 | 119.95 | 123.90 | 0.00 | - | 1 | 282 | 67.04% |
| AAPL260618C00050000 | 2024-04-23 1:58PM EDT | 2026-06-18 | 120.18 | 120.55 | 124.15 | 0.00 | - | 5 | 161 | 62.34% |
| AAPL261218C00050000 | 2024-04-22 2:34PM EDT | 2026-12-18 | 121.00 | 121.05 | 125.00 | 0.00 | - | 1 | 8 | 59.06% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00050000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 905 | 156.25% |
| AAPL240621P00050000 | 2024-04-23 1:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,295 | 93.75% |
| AAPL240719P00050000 | 2024-04-23 10:45AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 107 | 81.25% |
| AAPL240816P00050000 | 2024-04-22 10:04AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 21 | 76.56% |
| AAPL240920P00050000 | 2024-04-24 9:33AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 120 | 1,211 | 65.63% |
| AAPL241115P00050000 | 2024-03-20 12:47PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 57.03% |
| AAPL241220P00050000 | 2024-04-24 1:16PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 20 | 822 | 52.73% |
| AAPL250117P00050000 | 2024-04-19 12:32PM EDT | 2025-01-17 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 5,390 | 52.34% |
| AAPL250321P00050000 | 2024-04-24 2:06PM EDT | 2025-03-21 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 27 | 181 | 50.59% |
| AAPL250620P00050000 | 2024-04-24 11:58AM EDT | 2025-06-20 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 3 | 899 | 46.58% |
| AAPL250919P00050000 | 2024-04-23 9:30AM EDT | 2025-09-19 | 0.12 | 0.10 | 0.15 | 0.00 | - | 2 | 437 | 43.85% |
| AAPL251219P00050000 | 2024-04-24 12:57PM EDT | 2025-12-19 | 0.15 | 0.12 | 0.19 | -0.01 | -6.25% | 16 | 2,272 | 41.70% |
| AAPL260116P00050000 | 2024-04-16 3:53PM EDT | 2026-01-16 | 0.17 | 0.14 | 0.19 | 0.00 | - | 2 | 522 | 40.72% |
| AAPL260618P00050000 | 2024-04-16 1:30PM EDT | 2026-06-18 | 0.25 | 0.21 | 0.30 | 0.00 | - | 2 | 107 | 38.94% |
| AAPL261218P00050000 | 2024-04-17 12:02PM EDT | 2026-12-18 | 0.35 | 0.36 | 0.49 | 0.00 | - | 1 | 128 | 37.79% |
