Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
171,21+0,52 (+0,30%)
Börsenschluss: 04:00PM EDT
171,33 +0,12 (+0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231020C000950002023-09-20 12:56PM EDT2023-10-2083.1075.4578.550.00-1628147.66%
AAPL231027C000950002023-09-22 3:42PM EDT2023-10-2780.9575.0078.650.00--1121.19%
AAPL231117C000950002023-09-22 2:37PM EDT2023-11-1780.7575.7078.900.00-437101.73%
AAPL231215C000950002023-09-25 1:41PM EDT2023-12-1582.2575.8079.250.00-147984.20%
AAPL240119C000950002023-09-28 11:37AM EDT2024-01-1977.2376.9079.850.00-163,25578.42%
AAPL240216C000950002023-09-21 2:15PM EDT2024-02-1682.0176.6579.850.00-1269.03%
AAPL240315C000950002023-08-28 2:48PM EDT2024-03-1587.8077.4578.450.00-110860.57%
AAPL240419C000950002023-09-15 3:52PM EDT2024-04-1982.8577.8580.850.00--164.23%
AAPL240621C000950002023-09-28 12:52PM EDT2024-06-2180.2278.2582.100.00-112,06160.07%
AAPL240920C000950002023-09-12 1:06PM EDT2024-09-2087.6079.5583.400.00-11456.73%
AAPL241220C000950002023-07-31 3:59PM EDT2024-12-20107.2498.25101.100.00-808297.45%
AAPL250117C000950002023-09-27 11:07AM EDT2025-01-1782.9881.4085.250.00-62,68954.58%
AAPL250620C000950002023-09-27 12:37PM EDT2025-06-2083.9583.2587.100.00-73,81351.82%
AAPL251219C000950002023-09-06 12:50PM EDT2025-12-1998.6085.2589.150.00-15453.36%
AAPL260116C000950002023-09-25 1:05PM EDT2026-01-1692.0585.0089.500.00-23353.11%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231006P000950002023-09-15 2:56PM EDT2023-10-060.010.000.010.00--1,277143.75%
AAPL231020P000950002023-09-28 3:00PM EDT2023-10-200.010.000.010.00-1,0539,34079.69%
AAPL231027P000950002023-09-18 12:15PM EDT2023-10-270.010.000.030.00--375.00%
AAPL231103P000950002023-09-25 10:40AM EDT2023-11-030.030.000.040.00-1168.75%
AAPL231117P000950002023-09-26 1:05PM EDT2023-11-170.070.050.060.00-288064.45%
AAPL231215P000950002023-09-26 2:36PM EDT2023-12-150.120.050.100.00-82,18252.93%
AAPL240119P000950002023-09-29 2:05PM EDT2024-01-190.160.150.18-0.02-11.11%36,48749.12%
AAPL240216P000950002023-09-27 12:22PM EDT2024-02-160.320.000.270.00-35646.58%
AAPL240315P000950002023-09-26 11:12AM EDT2024-03-150.390.320.350.00-1280844.24%
AAPL240419P000950002023-09-20 10:53AM EDT2024-04-190.330.410.450.00-264241.94%
AAPL240621P000950002023-09-28 11:20AM EDT2024-06-210.720.630.700.00-101,43339.65%
AAPL240920P000950002023-09-29 3:56PM EDT2024-09-201.000.931.31-0.10-9.09%649538.89%
AAPL241220P000950002023-09-28 9:43AM EDT2024-12-201.521.321.700.00-424336.84%
AAPL250117P000950002023-09-26 3:21PM EDT2025-01-171.501.401.740.00-15,59135.94%
AAPL250620P000950002023-09-07 10:56AM EDT2025-06-201.901.033.000.00-37866535.96%
AAPL251219P000950002023-09-29 1:05PM EDT2025-12-192.721.753.45-0.09-3.20%1047732.96%
AAPL260116P000950002023-09-29 1:05PM EDT2026-01-162.751.844.10+0.13+4.96%103134.13%