Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
182,52-1,85 (-1,00%)
Börsenschluss: 04:00PM EST
182,24 -0,28 (-0,15%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:70.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240315C000700002024-02-14 11:15AM EST2024-03-15113.40111.40113.150.00-3403211.13%
AAPL240517C000700002024-02-02 11:12AM EST2024-05-17117.26112.55114.150.00-56110.79%
AAPL240621C000700002024-02-20 2:40PM EST2024-06-21111.70112.55114.650.00-1187197.80%
AAPL240920C000700002024-02-06 2:13PM EST2024-09-20120.02112.75114.950.00-4925476.73%
AAPL241220C000700002024-02-09 11:19AM EST2024-12-20122.09113.30115.800.00-23170.24%
AAPL250117C000700002024-02-07 12:32PM EST2025-01-17121.53114.20116.050.00-951,03271.29%
AAPL250620C000700002023-12-18 9:30AM EST2025-06-20130.28121.00123.350.00-1032587.70%
AAPL250919C000700002023-12-28 3:40PM EST2025-09-19127.40124.05127.400.00-8991.25%
AAPL251219C000700002024-02-07 12:33PM EST2025-12-19122.68115.00118.750.00-49091657.47%
AAPL260116C000700002024-02-14 2:30PM EST2026-01-16117.97115.55118.750.00-28657.31%
AAPL260618C000700002024-01-31 9:58AM EST2026-06-18120.00116.00119.950.00-3754.49%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240315P000700002024-02-09 3:42PM EST2024-03-150.010.000.010.00-71,045121.88%
AAPL240419P000700002024-02-15 11:01AM EST2024-04-190.010.010.030.00--3084.38%
AAPL240517P000700002024-02-21 10:35AM EST2024-05-170.020.010.030.00-191768.75%
AAPL240621P000700002024-02-22 1:02PM EST2024-06-210.030.020.050.00-512,86060.94%
AAPL240920P000700002024-02-01 3:34PM EST2024-09-200.060.050.080.00-1773150.20%
AAPL241018P000700002024-02-15 3:19PM EST2024-10-180.040.040.110.00--2048.93%
AAPL241115P000700002024-02-23 2:53PM EST2024-11-150.090.050.100.00-441045.70%
AAPL241220P000700002024-02-15 12:33PM EST2024-12-200.120.080.130.00-134244.34%
AAPL250117P000700002024-02-20 9:30AM EST2025-01-170.150.100.140.00-21,23142.87%
AAPL250321P000700002024-02-12 1:13PM EST2025-03-210.160.060.320.00--1743.90%
AAPL250620P000700002024-02-22 3:05PM EST2025-06-200.230.180.400.00-1097840.92%
AAPL250919P000700002024-01-04 12:02PM EST2025-09-190.560.110.500.00-71438.87%
AAPL251219P000700002024-01-04 3:30PM EST2025-12-190.660.180.580.00-478637.01%
AAPL260116P000700002024-02-07 9:30AM EST2026-01-160.350.330.790.00-13038.26%