Deutsche Märkte schließen in 29 Minuten
DAX
17.832,32 +62,30 (+0,35%) Euro Stoxx 50
4.936,46 +22,33 (+0,45%) Dow Jones 30
38.050,47 +297,16 (+0,79%) Gold
2.391,20 +2,80 (+0,12%) EUR/USD
1,0660 -0,0015 (-0,14%) Bitcoin EUR
59.927,25 +2.398,16 (+4,17%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:01AM EDT. Markt geöffnet.
Strike:85.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00085000 | 2024-04-17 12:24PM EDT | 2024-04-19 | 83.75 | 82.85 | 83.50 | 0.00 | - | 3 | 417 | 325.00% |
| AAPL240517C00085000 | 2024-02-16 10:30AM EDT | 2024-05-17 | 99.60 | 87.40 | 89.20 | 0.00 | - | 2 | 2 | 219.31% |
| AAPL240621C00085000 | 2024-04-15 11:40AM EDT | 2024-06-21 | 91.37 | 83.55 | 84.35 | 0.00 | - | 5 | 1,002 | 93.55% |
| AAPL240719C00085000 | 2024-03-25 9:30AM EDT | 2024-07-19 | 87.10 | 83.95 | 84.50 | 0.00 | - | 10 | 17 | 82.96% |
| AAPL240816C00085000 | 2024-04-10 2:23PM EDT | 2024-08-16 | 84.37 | 84.10 | 84.75 | 0.00 | - | 30 | 31 | 75.39% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 2024-09-20 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 96.92% |
| AAPL241018C00085000 | 2024-02-27 4:30PM EDT | 2024-10-18 | 100.16 | 86.90 | 90.70 | 0.00 | - | 1 | 0 | 91.30% |
| AAPL241220C00085000 | 2024-04-10 1:06PM EDT | 2024-12-20 | 85.80 | 85.45 | 86.45 | 0.00 | - | 1 | 217 | 63.79% |
| AAPL250117C00085000 | 2024-04-16 11:22AM EDT | 2025-01-17 | 87.41 | 85.85 | 86.80 | 0.00 | - | 7 | 372 | 62.59% |
| AAPL250321C00085000 | 2024-04-15 10:47AM EDT | 2025-03-21 | 93.66 | 86.20 | 87.20 | 0.00 | - | 2 | 235 | 58.26% |
| AAPL250620C00085000 | 2024-04-11 3:50PM EDT | 2025-06-20 | 94.95 | 87.25 | 88.50 | 0.00 | - | 2 | 582 | 56.39% |
| AAPL250919C00085000 | 2024-04-03 12:47PM EDT | 2025-09-19 | 90.27 | 88.15 | 89.15 | 0.00 | - | 2 | 2 | 53.80% |
| AAPL251219C00085000 | 2024-03-21 11:03AM EDT | 2025-12-19 | 93.50 | 89.00 | 90.40 | 0.00 | - | 1 | 309 | 52.69% |
| AAPL260116C00085000 | 2024-03-01 2:25PM EDT | 2026-01-16 | 99.75 | 91.00 | 94.85 | 0.00 | - | 5 | 162 | 59.93% |
| AAPL260618C00085000 | 2024-04-11 10:13AM EDT | 2026-06-18 | 91.78 | 90.60 | 92.20 | 0.00 | - | 2 | 84 | 50.35% |
| AAPL261218C00085000 | 2024-04-11 10:13AM EDT | 2026-12-18 | 92.88 | 90.90 | 94.60 | 0.00 | - | - | 2 | 51.81% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00085000 | 2024-03-05 3:31PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,054 | 306.25% |
| AAPL240517P00085000 | 2024-04-11 1:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 21 | 79.69% |
| AAPL240621P00085000 | 2024-04-12 3:06PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 1,633 | 58.59% |
| AAPL240719P00085000 | 2024-03-22 9:30AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.06 | 0.00 | - | 4 | 253 | 51.17% |
| AAPL240816P00085000 | 2024-04-17 10:38AM EDT | 2024-08-16 | 0.07 | 0.04 | 0.09 | 0.00 | - | 12 | 54 | 49.22% |
| AAPL240920P00085000 | 2024-04-17 10:24AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.12 | 0.00 | - | 8 | 792 | 44.92% |
| AAPL241018P00085000 | 2024-04-09 12:46PM EDT | 2024-10-18 | 0.12 | 0.09 | 0.15 | 0.00 | - | 80 | 120 | 42.63% |
| AAPL241115P00085000 | 2024-04-11 10:10AM EDT | 2024-11-15 | 0.16 | 0.14 | 0.19 | 0.00 | - | 80 | 70 | 41.02% |
| AAPL241220P00085000 | 2024-04-17 9:35AM EDT | 2024-12-20 | 0.19 | 0.20 | 0.25 | 0.00 | - | 2 | 899 | 39.55% |
| AAPL250117P00085000 | 2024-04-15 12:58PM EDT | 2025-01-17 | 0.20 | 0.24 | 0.28 | 0.00 | - | 2 | 2,592 | 38.09% |
| AAPL250321P00085000 | 2024-04-11 9:57AM EDT | 2025-03-21 | 0.30 | 0.30 | 0.38 | 0.00 | - | 40 | 37 | 36.04% |
| AAPL250620P00085000 | 2024-04-11 2:32PM EDT | 2025-06-20 | 0.39 | 0.47 | 0.56 | 0.00 | - | 1 | 2,254 | 34.16% |
| AAPL250919P00085000 | 2024-04-01 11:25AM EDT | 2025-09-19 | 0.70 | 0.65 | 0.77 | 0.00 | - | 1 | 231 | 32.89% |
| AAPL251219P00085000 | 2024-04-17 9:31AM EDT | 2025-12-19 | 0.92 | 0.91 | 1.03 | 0.00 | - | 1 | 1,293 | 32.13% |
| AAPL260116P00085000 | 2024-04-10 3:41PM EDT | 2026-01-16 | 0.95 | 0.98 | 1.08 | 0.00 | - | 3 | 517 | 31.73% |
| AAPL260618P00085000 | 2024-04-17 12:46PM EDT | 2026-06-18 | 1.45 | 1.35 | 1.53 | 0.00 | - | 1 | 833 | 30.73% |
| AAPL261218P00085000 | 2024-04-15 12:58PM EDT | 2026-12-18 | 1.26 | 0.99 | 2.75 | 0.00 | - | 1 | 1 | 32.00% |
