Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.540,29 -1.989,60 (-3,40%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00095000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 88.85 | 87.70 | 88.50 | 0.00 | - | 350 | 0 | 171.09% |
| AAPL240621C00095000 | 2024-05-10 10:08AM EDT | 2024-06-21 | 89.37 | 88.00 | 89.05 | +0.02 | +0.02% | 1 | 2,001 | 99.76% |
| AAPL240719C00095000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 74.47 | 88.20 | 89.45 | 0.00 | - | 1 | 25 | 84.67% |
| AAPL240816C00095000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 77.40 | 88.40 | 90.30 | 0.00 | - | 1 | 3 | 79.52% |
| AAPL240920C00095000 | 2024-05-09 10:12AM EDT | 2024-09-20 | 90.46 | 88.90 | 90.20 | +0.46 | +0.51% | 1 | 86 | 70.51% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 2024-10-18 | 75.89 | 89.05 | 90.65 | 0.00 | - | - | 6 | 66.82% |
| AAPL241115C00095000 | 2024-04-10 3:34PM EDT | 2024-11-15 | 76.19 | 89.30 | 91.70 | 0.00 | - | 5 | 7 | 66.52% |
| AAPL241220C00095000 | 2024-05-08 2:28PM EDT | 2024-12-20 | 90.20 | 89.35 | 91.40 | 0.00 | - | 5 | 174 | 60.32% |
| AAPL250117C00095000 | 2024-05-09 3:23PM EDT | 2025-01-17 | 92.39 | 89.80 | 91.90 | 0.00 | - | 6 | 2,655 | 59.66% |
| AAPL250321C00095000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 94.75 | 91.25 | 92.90 | 0.00 | - | 3 | 7 | 59.07% |
| AAPL250620C00095000 | 2024-05-10 12:30PM EDT | 2025-06-20 | 92.85 | 92.60 | 93.80 | -0.40 | -0.43% | 1 | 3,836 | 56.12% |
| AAPL250919C00095000 | 2024-05-09 3:21PM EDT | 2025-09-19 | 95.13 | 93.10 | 94.80 | 0.00 | - | 12 | 14 | 53.03% |
| AAPL251219C00095000 | 2024-05-09 2:41PM EDT | 2025-12-19 | 96.05 | 94.10 | 95.75 | 0.00 | - | 10 | 59 | 51.37% |
| AAPL260116C00095000 | 2024-05-07 3:09PM EDT | 2026-01-16 | 94.41 | 94.00 | 96.35 | 0.00 | - | 1 | 56 | 50.82% |
| AAPL260618C00095000 | 2024-04-16 2:38PM EDT | 2026-06-18 | 84.15 | 95.90 | 97.75 | 0.00 | - | 4 | 82 | 51.05% |
| AAPL261218C00095000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 89.03 | 97.00 | 100.45 | 0.00 | - | 40 | 50 | 50.76% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00095000 | 2024-05-09 3:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 307 | 137.50% |
| AAPL240621P00095000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 1,789 | 65.63% |
| AAPL240719P00095000 | 2024-05-08 9:48AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 160 | 59.57% |
| AAPL240816P00095000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 49 | 47.46% |
| AAPL240920P00095000 | 2024-05-08 2:56PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 700 | 41.80% |
| AAPL241018P00095000 | 2024-05-10 9:32AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.08 | 0.00 | - | 15 | 106 | 40.04% |
| AAPL241115P00095000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 152 | 38.48% |
| AAPL241220P00095000 | 2024-05-09 10:04AM EDT | 2024-12-20 | 0.14 | 0.11 | 0.15 | 0.00 | - | 4 | 700 | 36.77% |
| AAPL250117P00095000 | 2024-05-10 3:42PM EDT | 2025-01-17 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 450 | 5,603 | 34.67% |
| AAPL250321P00095000 | 2024-05-09 11:22AM EDT | 2025-03-21 | 0.20 | 0.18 | 0.22 | 0.00 | - | 5 | 72 | 32.72% |
| AAPL250620P00095000 | 2024-05-09 11:28AM EDT | 2025-06-20 | 0.37 | 0.32 | 0.45 | 0.00 | - | 5 | 894 | 32.15% |
| AAPL250919P00095000 | 2024-05-09 3:27PM EDT | 2025-09-19 | 0.57 | 0.49 | 0.64 | 0.00 | - | 6 | 46 | 30.88% |
| AAPL251219P00095000 | 2024-05-09 2:14PM EDT | 2025-12-19 | 0.76 | 0.72 | 0.89 | 0.00 | - | 9 | 1,110 | 30.20% |
| AAPL260116P00095000 | 2024-05-10 3:31PM EDT | 2026-01-16 | 0.84 | 0.75 | 1.03 | -0.05 | -5.62% | 3 | 2,074 | 30.37% |
| AAPL260618P00095000 | 2024-05-09 11:42AM EDT | 2026-06-18 | 1.23 | 1.17 | 1.40 | 0.00 | - | 5 | 141 | 28.99% |
| AAPL261218P00095000 | 2024-05-09 11:43AM EDT | 2026-12-18 | 1.70 | 1.11 | 2.34 | 0.00 | - | 5 | 517 | 29.38% |
