Deutsche Märkte öffnen in 4 Stunden 8 Minuten
Nikkei 225
38.329,39 +777,23 (+2,07%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.178,79 -197,34 (-0,32%) CMC Crypto 200
1.432,46 +17,70 (+1,25%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00065000 | 2024-04-15 9:32AM EDT | 2024-05-17 | 109.81 | 101.30 | 102.85 | 0.00 | - | - | 1 | 162.50% |
| AAPL240621C00065000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 102.60 | 101.40 | 103.10 | 0.00 | - | 1 | 1,482 | 114.45% |
| AAPL240920C00065000 | 2024-03-21 2:20PM EDT | 2024-09-20 | 107.70 | 99.75 | 102.50 | 0.00 | - | 7 | 231 | 78.32% |
| AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 2024-12-20 | 114.18 | 104.00 | 106.50 | 0.00 | - | 5 | 212 | 89.71% |
| AAPL250117C00065000 | 2024-04-23 10:47AM EDT | 2025-01-17 | 103.55 | 102.75 | 104.90 | +0.85 | +0.83% | 20 | 530 | 73.85% |
| AAPL250321C00065000 | 2024-03-06 1:30PM EDT | 2025-03-21 | 107.84 | 106.25 | 108.55 | 0.00 | - | 3 | 3 | 88.48% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 2025-06-20 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 83.03% |
| AAPL250919C00065000 | 2024-03-15 12:11PM EDT | 2025-09-19 | 109.62 | 113.40 | 116.65 | 0.00 | - | 1 | 14 | 98.62% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 2025-12-19 | 109.30 | 104.25 | 107.90 | 0.00 | - | 16 | 337 | 60.23% |
| AAPL260116C00065000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 104.07 | 104.35 | 108.15 | 0.00 | - | 1 | 93 | 59.60% |
| AAPL260618C00065000 | 2024-03-28 9:41AM EDT | 2026-06-18 | 111.05 | 104.50 | 109.50 | 0.00 | - | 1 | 73 | 56.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00065000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 120.31% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 393 | 76.56% |
| AAPL240920P00065000 | 2024-04-23 1:23PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 5 | 546 | 51.17% |
| AAPL241018P00065000 | 2024-04-19 10:14AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.06 | 0.00 | - | 52 | 132 | 52.54% |
| AAPL241115P00065000 | 2024-04-18 10:35AM EDT | 2024-11-15 | 0.06 | 0.03 | 0.07 | 0.00 | - | 110 | 208 | 49.61% |
| AAPL241220P00065000 | 2024-04-19 1:25PM EDT | 2024-12-20 | 0.08 | 0.05 | 0.10 | 0.00 | - | 48 | 1,163 | 47.85% |
| AAPL250117P00065000 | 2024-04-23 12:30PM EDT | 2025-01-17 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 100 | 830 | 45.80% |
| AAPL250321P00065000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 0.12 | 0.09 | 0.14 | -0.01 | -7.69% | 48 | 60 | 42.48% |
| AAPL250620P00065000 | 2024-04-22 3:38PM EDT | 2025-06-20 | 0.20 | 0.15 | 0.22 | 0.00 | - | 1 | 202 | 39.99% |
| AAPL250919P00065000 | 2024-02-29 3:49PM EDT | 2025-09-19 | 0.18 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 39.60% |
| AAPL251219P00065000 | 2024-04-05 11:29AM EDT | 2025-12-19 | 0.36 | 0.30 | 0.40 | 0.00 | - | 20 | 169 | 36.52% |
| AAPL260116P00065000 | 2024-04-17 9:41AM EDT | 2026-01-16 | 0.37 | 0.33 | 0.42 | -0.02 | -5.13% | 5 | 23 | 35.99% |
| AAPL260618P00065000 | 2024-04-23 1:19PM EDT | 2026-06-18 | 0.57 | 0.47 | 0.64 | +0.12 | +26.67% | 1 | 7 | 34.64% |
