Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.991,86 +355,75 (+0,61%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00060000 | 2024-05-03 11:59AM EDT | 2024-06-21 | 124.75 | 122.55 | 124.00 | +13.87 | +12.51% | 1 | 868 | 160.45% |
| AAPL240920C00060000 | 2024-05-03 11:09AM EDT | 2024-09-20 | 125.52 | 122.95 | 124.70 | +14.62 | +13.18% | 1 | 778 | 89.31% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 2024-12-20 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 0.00% |
| AAPL250117C00060000 | 2024-04-25 10:33AM EDT | 2025-01-17 | 110.82 | 123.75 | 126.60 | 0.00 | - | 2 | 535 | 84.79% |
| AAPL250321C00060000 | 2024-05-01 9:32AM EDT | 2025-03-21 | 112.00 | 123.40 | 126.80 | 0.00 | - | 1 | 9 | 75.29% |
| AAPL250620C00060000 | 2024-04-29 2:13PM EDT | 2025-06-20 | 116.94 | 123.80 | 127.40 | 0.00 | - | 2 | 116 | 70.37% |
| AAPL250919C00060000 | 2023-11-28 3:45PM EDT | 2025-09-19 | 133.38 | 134.85 | 138.60 | 0.00 | - | - | 21 | 111.99% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 2025-12-19 | 113.71 | 113.55 | 115.50 | 0.00 | - | 2 | 238 | 0.00% |
| AAPL260116C00060000 | 2024-04-01 11:41AM EDT | 2026-01-16 | 113.92 | 113.75 | 115.85 | 0.00 | - | 1 | 25 | 0.00% |
| AAPL260618C00060000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 110.51 | 125.55 | 129.25 | 0.00 | - | 13 | 110 | 59.64% |
| AAPL261218C00060000 | 2024-04-09 9:30AM EDT | 2026-12-18 | 114.00 | 126.30 | 130.15 | 0.00 | - | 1 | 18 | 56.57% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00060000 | 2024-02-23 11:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 174 | 496 | 190.63% |
| AAPL240621P00060000 | 2024-04-05 12:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,663 | 103.13% |
| AAPL240920P00060000 | 2024-04-30 9:36AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 245 | 63.28% |
| AAPL241018P00060000 | 2024-04-17 2:03PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.07 | 0.00 | - | 80 | 158 | 59.77% |
| AAPL241115P00060000 | 2024-04-22 10:13AM EDT | 2024-11-15 | 0.04 | 0.00 | 0.07 | 0.00 | - | 40 | 271 | 55.08% |
| AAPL241220P00060000 | 2024-05-03 12:48PM EDT | 2024-12-20 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 15 | 498 | 51.56% |
| AAPL250117P00060000 | 2024-05-03 10:06AM EDT | 2025-01-17 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 211 | 1,343 | 49.81% |
| AAPL250321P00060000 | 2024-05-03 12:21PM EDT | 2025-03-21 | 0.06 | 0.06 | 0.12 | 0.00 | - | 4 | 252 | 49.12% |
| AAPL250620P00060000 | 2024-04-30 9:41AM EDT | 2025-06-20 | 0.10 | 0.09 | 0.19 | -0.06 | -37.50% | 3 | 156 | 46.00% |
| AAPL250919P00060000 | 2024-04-29 3:26PM EDT | 2025-09-19 | 0.14 | 0.05 | 0.18 | 0.00 | - | 10 | 14 | 41.31% |
| AAPL251219P00060000 | 2024-04-29 3:31PM EDT | 2025-12-19 | 0.21 | 0.12 | 0.25 | 0.00 | - | 10 | 379 | 39.75% |
| AAPL260116P00060000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 0.24 | 0.20 | 0.28 | 0.00 | - | 1 | 37 | 39.45% |
| AAPL260618P00060000 | 2024-05-03 2:46PM EDT | 2026-06-18 | 0.31 | 0.24 | 0.37 | -0.04 | -11.43% | 2 | 13 | 36.82% |
| AAPL261218P00060000 | 2024-04-29 3:37PM EDT | 2026-12-18 | 0.33 | 0.05 | 0.78 | 0.00 | - | 11 | 11 | 37.38% |
