Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
169,60-2,36 (-1,37%)
Ab 01:23PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230929C000800002023-09-22 2:19PM EDT2023-09-2995.4289.7590.150.00-29411.33%
AAPL231006C000800002023-09-27 10:16AM EDT2023-10-0690.7088.7090.80-1.65-1.79%11199.61%
AAPL231020C000800002023-09-25 9:52AM EDT2023-10-2095.3190.2591.050.00-149176.76%
AAPL231027C000800002023-09-26 10:50AM EDT2023-10-2793.5089.8091.150.00-20150.05%
AAPL231117C000800002023-09-06 3:32PM EDT2023-11-17102.4090.6090.800.00-2026121.24%
AAPL231215C000800002023-09-20 3:58PM EDT2023-12-1596.6090.7090.950.00-1320099.93%
AAPL240119C000800002023-09-26 3:46PM EDT2024-01-1993.8091.3091.850.00-71,42392.77%
AAPL240216C000800002023-08-29 12:11PM EDT2024-02-16105.4991.5592.350.00-1286.80%
AAPL240315C000800002023-09-25 1:39PM EDT2024-03-1598.2091.7592.150.00-229879.37%
AAPL240419C000800002023-08-22 11:28AM EDT2024-04-19100.4795.8597.050.00-2499.38%
AAPL240621C000800002023-09-21 3:59PM EDT2024-06-2197.1093.0593.650.00-2001,42471.77%
AAPL240920C000800002023-09-27 12:53PM EDT2024-09-2094.0093.7094.30-7.26-7.17%110065.04%
AAPL241220C000800002023-09-21 10:01AM EDT2024-12-2099.6095.0095.750.00-146063.34%
AAPL250117C000800002023-09-05 12:44PM EDT2025-01-17115.0795.0095.800.00-241461.55%
AAPL250620C000800002023-09-15 11:53AM EDT2025-06-20101.4296.2597.550.00-329257.97%
AAPL251219C000800002023-09-15 3:03PM EDT2025-12-19103.3098.1099.200.00-114855.35%
AAPL260116C000800002023-09-27 1:00PM EDT2026-01-1698.3096.85100.00-7.70-7.26%140653.89%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231006P000800002023-09-15 1:55PM EDT2023-10-060.010.000.010.00--1143.75%
AAPL231013P000800002023-09-06 9:30AM EDT2023-10-130.010.000.010.00-4141109.38%
AAPL231020P000800002023-09-07 2:46PM EDT2023-10-200.010.000.010.00-311,17890.63%
AAPL231117P000800002023-09-27 11:16AM EDT2023-11-170.020.020.04-0.01-33.33%2197772.66%
AAPL231215P000800002023-09-26 3:30PM EDT2023-12-150.050.040.060.00-852,75861.91%
AAPL240119P000800002023-09-26 2:48PM EDT2024-01-190.090.080.110.00-2412,09955.57%
AAPL240216P000800002023-09-22 9:30AM EDT2024-02-160.090.130.160.00-22152.54%
AAPL240315P000800002023-09-27 9:30AM EDT2024-03-150.200.180.21+0.02+11.11%588950.00%
AAPL240419P000800002023-09-26 10:31AM EDT2024-04-190.240.240.270.00-11947.75%
AAPL240621P000800002023-09-26 12:16PM EDT2024-06-210.380.380.430.00-24,15844.92%
AAPL240920P000800002023-09-22 11:25AM EDT2024-09-200.490.540.630.00-184641.43%
AAPL241220P000800002023-09-21 9:49AM EDT2024-12-200.690.770.840.00-489539.04%
AAPL250117P000800002023-09-25 9:34AM EDT2025-01-170.800.810.900.00-41,45838.39%
AAPL250620P000800002023-09-26 2:58PM EDT2025-06-201.131.111.250.00-1585435.69%
AAPL251219P000800002023-09-15 9:47AM EDT2025-12-191.361.591.790.00-1468934.06%
AAPL260116P000800002023-09-19 12:06PM EDT2026-01-161.401.612.100.00-51734.79%