Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
168,00-1,38 (-0,81%)
Börsenschluss: 04:00PM EDT
168,22 +0,22 (+0,13%)
Nachbörse: 05:03PM EDT
In the money
Anzeigen:ListeStellage
Strike:90.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240419C000900002024-02-14 11:39AM EDT2024-04-1994.8181.0084.550.00-1204630.66%
AAPL240517C000900002024-03-07 12:49PM EDT2024-05-1780.0579.5580.600.00-14154.83%
AAPL240621C000900002024-04-16 10:49AM EDT2024-06-2180.4077.8579.250.00-11,21180.18%
AAPL240719C000900002024-04-17 11:21AM EDT2024-07-1980.5078.3079.80-0.38-0.47%432976.10%
AAPL240920C000900002024-03-21 1:47PM EDT2024-09-2083.9079.0080.500.00-19365.98%
AAPL241220C000900002024-04-09 11:57AM EDT2024-12-2082.2480.4581.650.00-13760.60%
AAPL250117C000900002024-04-15 2:15PM EDT2025-01-1786.1980.8082.100.00-1263359.50%
AAPL250321C000900002024-03-28 12:36PM EDT2025-03-2185.5081.3582.850.00-158256.53%
AAPL250620C000900002024-04-01 12:01PM EDT2025-06-2084.7682.4083.850.00-143653.88%
AAPL250919C000900002024-04-03 12:48PM EDT2025-09-1986.1183.3584.850.00-21251.92%
AAPL251219C000900002024-04-16 11:22AM EDT2025-12-1986.0584.4085.850.00-722950.64%
AAPL260116C000900002024-04-16 1:30PM EDT2026-01-1686.5084.8586.150.00-16650.47%
AAPL260618C000900002024-04-17 9:30AM EDT2026-06-1889.0886.3087.80+0.28+0.32%11,48750.35%
AAPL261218C000900002024-04-11 10:14AM EDT2026-12-1888.6586.5591.100.00-2551.46%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240419P000900002024-04-10 9:55AM EDT2024-04-190.010.000.010.00-11,259218.75%
AAPL240517P000900002024-04-11 1:53PM EDT2024-05-170.010.000.020.00-719871.88%
AAPL240621P000900002024-04-16 9:50AM EDT2024-06-210.020.010.050.00-12,92154.30%
AAPL240719P000900002024-04-17 10:54AM EDT2024-07-190.050.030.07+0.02+66.67%159950.00%
AAPL240816P000900002024-04-15 12:43PM EDT2024-08-160.080.060.11+0.02+33.33%516546.39%
AAPL240920P000900002024-04-12 9:30AM EDT2024-09-200.120.080.14+0.02+20.00%530342.19%
AAPL241018P000900002024-04-15 1:09PM EDT2024-10-180.120.130.190.00-404340.53%
AAPL241115P000900002024-04-16 3:57PM EDT2024-11-150.210.200.240.00-112939.06%
AAPL241220P000900002024-04-16 11:24AM EDT2024-12-200.240.270.320.00-176637.82%
AAPL250117P000900002024-04-17 10:10AM EDT2025-01-170.300.320.35-0.02-6.25%430,38536.35%
AAPL250321P000900002024-04-15 3:50PM EDT2025-03-210.400.400.490.00-12334.69%
AAPL250620P000900002024-04-12 1:02PM EDT2025-06-200.500.610.730.00-527233.12%
AAPL250919P000900002024-04-16 2:40PM EDT2025-09-190.850.810.960.00-362731.75%
AAPL251219P000900002024-04-11 1:43PM EDT2025-12-190.991.121.270.00-52,91431.08%
AAPL260116P000900002024-04-12 1:09PM EDT2026-01-161.071.201.370.00-286330.91%
AAPL260618P000900002024-04-17 12:39PM EDT2026-06-181.751.671.85+0.35+25.00%153029.77%
AAPL261218P000900002024-04-17 1:46PM EDT2026-12-182.271.252.30+0.34+17.62%21328.34%