Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.496,43 +256,45 (+0,67%) Gold
2.340,60 -5,80 (-0,25%) EUR/USD
1,0702 +0,0046 (+0,43%) Bitcoin EUR
62.339,25 +592,37 (+0,96%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:46PM EDT. Markt geöffnet.
Strike:90.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00090000 | 2024-03-07 12:49PM EDT | 2024-05-17 | 80.05 | 79.55 | 80.60 | 0.00 | - | 1 | 4 | 198.34% |
| AAPL240621C00090000 | 2024-04-16 10:49AM EDT | 2024-06-21 | 80.40 | 76.50 | 77.25 | 0.00 | - | 1 | 1,211 | 78.56% |
| AAPL240719C00090000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 75.37 | 77.05 | 77.65 | 0.00 | - | 3 | 329 | 74.88% |
| AAPL240816C00090000 | 2024-04-22 12:01PM EDT | 2024-08-16 | 77.05 | 77.35 | 78.10 | 0.00 | - | 2 | 8 | 70.29% |
| AAPL240920C00090000 | 2024-03-21 1:47PM EDT | 2024-09-20 | 83.90 | 75.50 | 78.20 | 0.00 | - | 1 | 93 | 66.32% |
| AAPL241220C00090000 | 2024-04-22 11:03AM EDT | 2024-12-20 | 78.00 | 78.90 | 79.60 | 0.00 | - | 1 | 36 | 59.17% |
| AAPL250117C00090000 | 2024-04-19 3:39PM EDT | 2025-01-17 | 78.46 | 79.40 | 79.90 | 0.00 | - | 1 | 634 | 58.17% |
| AAPL250321C00090000 | 2024-03-28 12:36PM EDT | 2025-03-21 | 85.50 | 79.75 | 80.65 | 0.00 | - | 15 | 82 | 54.87% |
| AAPL250620C00090000 | 2024-04-01 12:01PM EDT | 2025-06-20 | 84.76 | 80.65 | 81.80 | 0.00 | - | 1 | 436 | 52.45% |
| AAPL250919C00090000 | 2024-04-03 12:48PM EDT | 2025-09-19 | 86.11 | 81.50 | 82.85 | 0.00 | - | 2 | 12 | 50.57% |
| AAPL251219C00090000 | 2024-04-19 10:27AM EDT | 2025-12-19 | 82.30 | 82.70 | 83.90 | 0.00 | - | 2 | 227 | 51.25% |
| AAPL260116C00090000 | 2024-04-18 2:23PM EDT | 2026-01-16 | 84.60 | 83.05 | 84.10 | 0.00 | - | 21 | 87 | 50.61% |
| AAPL260618C00090000 | 2024-04-19 9:31AM EDT | 2026-06-18 | 85.00 | 84.60 | 85.90 | 0.00 | - | 2 | 1,491 | 49.37% |
| AAPL261218C00090000 | 2024-04-18 2:42PM EDT | 2026-12-18 | 87.52 | 85.05 | 88.85 | 0.00 | - | 1 | 6 | 49.96% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00090000 | 2024-04-11 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 198 | 78.13% |
| AAPL240621P00090000 | 2024-04-23 12:14PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 2,917 | 55.47% |
| AAPL240719P00090000 | 2024-04-17 10:54AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | 0.00 | - | 15 | 94 | 50.20% |
| AAPL240816P00090000 | 2024-04-17 10:37AM EDT | 2024-08-16 | 0.08 | 0.05 | 0.09 | 0.00 | - | 5 | 165 | 45.80% |
| AAPL240920P00090000 | 2024-04-19 1:43PM EDT | 2024-09-20 | 0.12 | 0.06 | 0.12 | 0.00 | - | 10 | 293 | 41.60% |
| AAPL241018P00090000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 0.17 | 0.12 | 0.16 | 0.00 | - | 80 | 75 | 39.75% |
| AAPL241115P00090000 | 2024-04-16 3:57PM EDT | 2024-11-15 | 0.21 | 0.17 | 0.21 | 0.00 | - | 1 | 129 | 38.38% |
| AAPL241220P00090000 | 2024-04-19 3:29PM EDT | 2024-12-20 | 0.33 | 0.23 | 0.29 | 0.00 | - | 81 | 766 | 37.26% |
| AAPL250117P00090000 | 2024-04-23 10:24AM EDT | 2025-01-17 | 0.32 | 0.28 | 0.32 | -0.02 | -5.88% | 130 | 30,378 | 35.82% |
| AAPL250321P00090000 | 2024-04-19 11:58AM EDT | 2025-03-21 | 0.50 | 0.39 | 0.46 | 0.00 | - | 1 | 22 | 34.23% |
| AAPL250620P00090000 | 2024-04-18 2:42PM EDT | 2025-06-20 | 0.70 | 0.62 | 0.72 | 0.00 | - | 1 | 271 | 32.90% |
| AAPL250919P00090000 | 2024-04-16 2:40PM EDT | 2025-09-19 | 0.85 | 0.82 | 0.98 | 0.00 | - | 3 | 627 | 31.73% |
| AAPL251219P00090000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 1.34 | 1.17 | 1.30 | 0.00 | - | 1 | 2,914 | 31.07% |
| AAPL260116P00090000 | 2024-04-22 9:34AM EDT | 2026-01-16 | 1.40 | 1.22 | 1.35 | 0.00 | - | 24 | 871 | 30.63% |
| AAPL260618P00090000 | 2024-04-18 10:16AM EDT | 2026-06-18 | 1.75 | 1.70 | 1.87 | 0.00 | - | 1 | 532 | 29.66% |
| AAPL261218P00090000 | 2024-04-22 10:29AM EDT | 2026-12-18 | 2.45 | 1.84 | 2.57 | 0.00 | - | 1 | 13 | 28.99% |
