Deutsche Märkte öffnen in 7 Stunden 42 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.003,40 -1.963,32 (-3,17%) CMC Crypto 200
1.384,80 -39,30 (-2,76%) 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:70.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00070000 | 2024-04-12 10:03AM EDT | 2024-05-17 | 107.92 | 98.15 | 100.30 | 0.00 | - | 5 | 6 | 155.66% |
| AAPL240621C00070000 | 2024-04-18 3:11PM EDT | 2024-06-21 | 97.60 | 98.70 | 100.10 | 0.00 | - | 1 | 846 | 108.69% |
| AAPL240920C00070000 | 2024-04-23 2:18PM EDT | 2024-09-20 | 98.10 | 99.70 | 100.90 | 0.00 | - | 7 | 255 | 84.89% |
| AAPL241115C00070000 | 2024-03-28 12:39PM EDT | 2024-11-15 | 102.92 | 100.25 | 101.50 | 0.00 | - | 4 | 4 | 78.58% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 2024-12-20 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 90.36% |
| AAPL250117C00070000 | 2024-04-18 2:53PM EDT | 2025-01-17 | 100.38 | 100.80 | 103.20 | +1.11 | +1.12% | 2 | 1,019 | 77.30% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 2025-06-20 | 104.00 | 101.70 | 104.10 | 0.00 | - | 2 | 327 | 66.27% |
| AAPL250919C00070000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 107.00 | 101.70 | 104.90 | 0.00 | - | 2 | 10 | 61.85% |
| AAPL251219C00070000 | 2024-04-01 12:05PM EDT | 2025-12-19 | 104.62 | 102.35 | 105.50 | 0.00 | - | 490 | 916 | 59.41% |
| AAPL260116C00070000 | 2024-04-17 11:59AM EDT | 2026-01-16 | 103.85 | 102.05 | 105.90 | 0.00 | - | 5 | 90 | 58.26% |
| AAPL260618C00070000 | 2024-04-16 2:32PM EDT | 2026-06-18 | 104.85 | 103.80 | 105.80 | 0.00 | - | 23 | 60 | 54.90% |
| AAPL261218C00070000 | 2024-04-23 11:25AM EDT | 2026-12-18 | 105.23 | 104.10 | 108.05 | +1.43 | +1.38% | 20 | 63 | 52.88% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00070000 | 2024-04-11 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 918 | 126.56% |
| AAPL240621P00070000 | 2024-04-24 11:10AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,921 | 71.88% |
| AAPL240920P00070000 | 2024-04-17 10:27AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.07 | 0.00 | - | 30 | 831 | 50.59% |
| AAPL241018P00070000 | 2024-04-19 3:38PM EDT | 2024-10-18 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 189 | 49.22% |
| AAPL241115P00070000 | 2024-04-23 1:30PM EDT | 2024-11-15 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1 | 703 | 47.27% |
| AAPL241220P00070000 | 2024-04-24 12:17PM EDT | 2024-12-20 | 0.08 | 0.07 | 0.11 | -0.01 | -11.11% | 53 | 589 | 45.31% |
| AAPL250117P00070000 | 2024-04-09 11:06AM EDT | 2025-01-17 | 0.14 | 0.10 | 0.13 | 0.00 | - | 1 | 1,226 | 43.85% |
| AAPL250321P00070000 | 2024-04-22 11:19AM EDT | 2025-03-21 | 0.16 | 0.13 | 0.17 | 0.00 | - | 1 | 98 | 40.82% |
| AAPL250620P00070000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 0.19 | 0.18 | 0.22 | -0.12 | -38.71% | 2 | 980 | 37.50% |
| AAPL250919P00070000 | 2024-04-22 12:51PM EDT | 2025-09-19 | 0.37 | 0.24 | 0.34 | 0.00 | - | 1 | 10 | 36.23% |
| AAPL251219P00070000 | 2024-04-18 2:22PM EDT | 2025-12-19 | 0.48 | 0.37 | 0.45 | 0.00 | - | 1 | 788 | 34.91% |
| AAPL260116P00070000 | 2024-04-19 12:21PM EDT | 2026-01-16 | 0.56 | 0.44 | 0.49 | 0.00 | - | 3 | 47 | 34.60% |
| AAPL260618P00070000 | 2024-03-14 11:33AM EDT | 2026-06-18 | 0.70 | 0.50 | 0.74 | 0.00 | - | 1 | 2 | 33.35% |
| AAPL261218P00070000 | 2024-04-11 3:18PM EDT | 2026-12-18 | 0.80 | 0.29 | 1.45 | 0.00 | - | - | 13 | 34.31% |
