Deutsche Märkte öffnen in 3 Stunden 35 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.249,35 -247,66 (-0,42%) CMC Crypto 200
1.268,17 +382,63 (+41,20%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00075000 | 2024-04-03 2:16PM EDT | 2024-05-17 | 95.66 | 91.95 | 92.55 | 0.00 | - | 1 | 1 | 130.27% |
| AAPL240621C00075000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 92.40 | 92.00 | 92.90 | -1.39 | -1.48% | 9 | 1,664 | 96.97% |
| AAPL240920C00075000 | 2024-03-14 9:33AM EDT | 2024-09-20 | 99.52 | 102.45 | 103.45 | 0.00 | - | 6 | 48 | 144.87% |
| AAPL241220C00075000 | 2024-03-21 2:41PM EDT | 2024-12-20 | 98.50 | 93.05 | 94.80 | 0.00 | - | 2 | 75 | 66.50% |
| AAPL250117C00075000 | 2024-04-16 2:03PM EDT | 2025-01-17 | 97.35 | 93.40 | 95.20 | 0.00 | - | 2 | 1,757 | 65.83% |
| AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 2025-03-21 | 99.62 | 102.80 | 105.70 | 0.00 | - | 10 | 11 | 103.05% |
| AAPL250620C00075000 | 2024-03-21 11:14AM EDT | 2025-06-20 | 101.35 | 94.55 | 97.05 | 0.00 | - | 1 | 269 | 60.33% |
| AAPL250919C00075000 | 2024-02-07 1:07PM EDT | 2025-09-19 | 118.28 | 98.40 | 101.40 | 0.00 | - | 44 | 45 | 69.65% |
| AAPL251219C00075000 | 2024-03-28 1:19PM EDT | 2025-12-19 | 101.30 | 96.50 | 98.10 | 0.00 | - | 1 | 331 | 55.96% |
| AAPL260116C00075000 | 2024-04-18 2:53PM EDT | 2026-01-16 | 97.47 | 97.15 | 98.25 | -5.05 | -4.93% | 25 | 100 | 56.03% |
| AAPL260618C00075000 | 2024-04-12 11:27AM EDT | 2026-06-18 | 107.69 | 97.80 | 99.60 | 0.00 | - | 1 | 113 | 53.16% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00075000 | 2024-03-15 3:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 475.00% |
| AAPL240517P00075000 | 2024-04-11 3:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 273 | 93.75% |
| AAPL240621P00075000 | 2024-04-18 12:47PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 1,543 | 65.63% |
| AAPL240920P00075000 | 2024-04-17 10:26AM EDT | 2024-09-20 | 0.06 | 0.02 | 0.08 | 0.00 | - | 11 | 2,142 | 49.81% |
| AAPL241018P00075000 | 2024-04-18 2:56PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 100 | 281 | 47.07% |
| AAPL241115P00075000 | 2024-04-18 11:30AM EDT | 2024-11-15 | 0.09 | 0.09 | 0.12 | +0.01 | +12.50% | 1 | 95 | 44.82% |
| AAPL241220P00075000 | 2024-04-12 10:57AM EDT | 2024-12-20 | 0.11 | 0.12 | 0.17 | 0.00 | - | 40 | 296 | 43.46% |
| AAPL250117P00075000 | 2024-04-16 2:45PM EDT | 2025-01-17 | 0.14 | 0.13 | 0.19 | 0.00 | - | 16 | 1,894 | 41.80% |
| AAPL250321P00075000 | 2024-04-11 9:56AM EDT | 2025-03-21 | 0.18 | 0.18 | 0.25 | 0.00 | - | 40 | 27 | 39.21% |
| AAPL250620P00075000 | 2024-04-18 3:54PM EDT | 2025-06-20 | 0.33 | 0.29 | 0.34 | +0.02 | +6.45% | 12 | 2,070 | 36.43% |
| AAPL250919P00075000 | 2024-04-17 3:08PM EDT | 2025-09-19 | 0.42 | 0.39 | 0.50 | 0.00 | - | 20 | 42 | 35.21% |
| AAPL251219P00075000 | 2024-04-09 10:55AM EDT | 2025-12-19 | 0.54 | 0.57 | 0.68 | 0.00 | - | 40 | 1,149 | 34.25% |
| AAPL260116P00075000 | 2024-04-05 2:21PM EDT | 2026-01-16 | 0.59 | 0.62 | 0.71 | 0.00 | - | 4 | 392 | 33.77% |
| AAPL260618P00075000 | 2024-04-04 11:31AM EDT | 2026-06-18 | 0.80 | 0.88 | 1.05 | 0.00 | - | 4 | 32 | 32.69% |
