Deutsche Märkte schließen in 8 Stunden 21 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,44 -0,28 (-0,16%)
Vorbörslich: 04:08AM EDT
In the money
Anzeigen:ListeStellage
Strike:65.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240419C000650002024-03-14 1:44PM EDT2024-04-19109.10108.45109.550.00--1155.37%
AAPL240621C000650002024-03-01 11:05AM EDT2024-06-21114.94108.70109.950.00-11,499101.76%
AAPL240920C000650002024-03-06 3:51PM EDT2024-09-20105.73109.45111.000.00-623786.52%
AAPL241220C000650002024-03-18 9:58AM EDT2024-12-20114.18109.80111.95+5.83+5.38%521276.84%
AAPL250117C000650002024-03-15 9:55AM EDT2025-01-17109.00109.55111.500.00-255570.29%
AAPL250321C000650002024-03-06 1:30PM EDT2025-03-21107.84110.40112.150.00-3369.46%
AAPL250620C000650002024-02-07 1:42PM EDT2025-06-20126.50106.90110.000.00-8521153.20%
AAPL250919C000650002024-03-15 12:11PM EDT2025-09-19109.62110.60113.750.00-11461.43%
AAPL251219C000650002024-03-12 3:23PM EDT2025-12-19114.15111.05114.150.00-333858.75%
AAPL260116C000650002024-03-13 11:39AM EDT2026-01-16110.17111.10114.200.00-19357.72%
AAPL260618C000650002024-03-04 4:14PM EDT2026-06-18114.95112.05115.150.00-647255.47%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240419P000650002024-02-20 10:43AM EDT2024-04-190.010.000.020.00--35107.81%
AAPL240517P000650002024-03-07 1:49PM EDT2024-05-170.020.000.030.00-1682.03%
AAPL240621P000650002024-02-23 10:30AM EDT2024-06-210.010.000.050.00-139367.97%
AAPL240920P000650002024-03-15 12:28PM EDT2024-09-200.040.020.060.00-144950.98%
AAPL241115P000650002024-03-06 4:10PM EDT2024-11-150.050.020.150.00-21451.95%
AAPL241220P000650002024-03-14 1:25PM EDT2024-12-200.090.060.140.00-501,12048.15%
AAPL250117P000650002024-03-14 10:18AM EDT2025-01-170.090.080.140.00-580345.85%
AAPL250321P000650002024-03-13 3:12PM EDT2025-03-210.100.090.210.00--144.04%
AAPL250620P000650002024-03-12 10:04AM EDT2025-06-200.190.120.270.00-1020740.82%
AAPL250919P000650002024-02-29 3:49PM EDT2025-09-190.180.130.340.00-1238.57%
AAPL251219P000650002024-03-13 3:13PM EDT2025-12-190.290.210.420.00-116836.91%
AAPL260116P000650002024-03-13 3:14PM EDT2026-01-160.340.310.420.00-11736.13%
AAPL260618P000650002024-03-13 3:15PM EDT2026-06-180.500.460.730.00-1635.77%