Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.803,72 +125,50 (+0,49%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00050000 | 2023-03-24 10:00AM EDT | 50.00 | 109.28 | 110.15 | 110.50 | +2.88 | +2.71% | 1 | 387 | 359.38% |
| AAPL230331C00060000 | 2023-03-16 3:50PM EDT | 60.00 | 96.20 | 100.15 | 100.50 | 0.00 | - | 197 | 194 | 306.25% |
| AAPL230331C00065000 | 2023-03-23 3:00PM EDT | 65.00 | 93.75 | 95.15 | 95.50 | 0.00 | - | 1 | 7 | 282.81% |
| AAPL230331C00070000 | 2023-03-16 11:29AM EDT | 70.00 | 84.30 | 90.15 | 90.50 | 0.00 | - | 3 | 3 | 260.94% |
| AAPL230331C00085000 | 2023-03-16 12:46PM EDT | 85.00 | 69.95 | 75.15 | 75.50 | 0.00 | - | - | 3 | 203.13% |
| AAPL230331C00090000 | 2023-03-21 10:04AM EDT | 90.00 | 67.75 | 70.15 | 70.50 | 0.00 | - | 2 | 3 | 186.72% |
| AAPL230331C00095000 | 2023-03-21 12:47PM EDT | 95.00 | 62.95 | 65.20 | 65.55 | 0.00 | - | 3 | 0 | 182.03% |
| AAPL230331C00100000 | 2023-03-24 11:10AM EDT | 100.00 | 58.79 | 60.20 | 60.55 | +4.09 | +7.48% | 1 | 5 | 166.02% |
| AAPL230331C00105000 | 2023-03-23 11:19AM EDT | 105.00 | 55.85 | 55.20 | 55.55 | 0.00 | - | 1 | 13 | 150.39% |
| AAPL230331C00110000 | 2023-03-24 3:32PM EDT | 110.00 | 49.97 | 50.15 | 50.50 | +1.92 | +4.00% | 21 | 55 | 126.56% |
| AAPL230331C00115000 | 2023-02-15 11:00AM EDT | 115.00 | 39.65 | 39.95 | 40.30 | 0.00 | - | - | 1 | 0.00% |
| AAPL230331C00120000 | 2023-03-24 3:27PM EDT | 120.00 | 39.80 | 40.25 | 40.55 | +2.00 | +5.29% | 142 | 46 | 110.55% |
| AAPL230331C00125000 | 2023-03-24 3:59PM EDT | 125.00 | 35.40 | 35.25 | 35.50 | +2.05 | +6.15% | 218 | 45 | 94.34% |
| AAPL230331C00130000 | 2023-03-24 1:34PM EDT | 130.00 | 29.57 | 30.25 | 30.55 | +1.16 | +4.08% | 22 | 160 | 83.59% |
| AAPL230331C00131000 | 2023-03-13 1:31PM EDT | 131.00 | 20.90 | 29.20 | 29.55 | 0.00 | - | 9 | 26 | 78.71% |
| AAPL230331C00132000 | 2023-03-23 11:10AM EDT | 132.00 | 29.55 | 28.25 | 28.55 | 0.00 | - | 4 | 54 | 78.42% |
| AAPL230331C00133000 | 2023-03-21 3:56PM EDT | 133.00 | 26.50 | 27.25 | 27.55 | 0.00 | - | 1 | 28 | 75.78% |
| AAPL230331C00134000 | 2023-03-24 3:34PM EDT | 134.00 | 26.04 | 26.20 | 26.55 | +1.50 | +6.11% | 7 | 96 | 71.09% |
| AAPL230331C00135000 | 2023-03-24 3:33PM EDT | 135.00 | 25.10 | 25.20 | 25.55 | +1.39 | +5.86% | 58 | 210 | 68.56% |
| AAPL230331C00136000 | 2023-03-23 3:55PM EDT | 136.00 | 23.20 | 24.25 | 24.60 | 0.00 | - | 23 | 38 | 69.92% |
| AAPL230331C00137000 | 2023-03-24 3:39PM EDT | 137.00 | 23.11 | 23.25 | 23.60 | +0.76 | +3.40% | 3 | 141 | 67.29% |
| AAPL230331C00138000 | 2023-03-24 3:45PM EDT | 138.00 | 22.13 | 22.25 | 22.60 | +1.38 | +6.65% | 3 | 127 | 64.65% |
| AAPL230331C00139000 | 2023-03-24 1:29PM EDT | 139.00 | 20.45 | 21.25 | 21.55 | +0.20 | +0.99% | 33 | 96 | 60.35% |
| AAPL230331C00140000 | 2023-03-24 3:58PM EDT | 140.00 | 20.36 | 20.25 | 20.55 | +1.06 | +5.49% | 76 | 484 | 57.81% |
| AAPL230331C00141000 | 2023-03-24 3:21PM EDT | 141.00 | 19.10 | 19.30 | 19.55 | +1.15 | +6.41% | 29 | 183 | 56.84% |
| AAPL230331C00142000 | 2023-03-24 3:37PM EDT | 142.00 | 18.09 | 18.30 | 18.60 | +2.09 | +13.06% | 151 | 385 | 55.66% |
| AAPL230331C00143000 | 2023-03-24 1:02PM EDT | 143.00 | 15.96 | 17.25 | 17.60 | +0.36 | +2.31% | 13 | 527 | 51.66% |
| AAPL230331C00144000 | 2023-03-24 3:57PM EDT | 144.00 | 16.33 | 16.35 | 16.60 | +2.01 | +14.04% | 39 | 1,651 | 51.56% |
| AAPL230331C00145000 | 2023-03-24 3:56PM EDT | 145.00 | 15.22 | 15.35 | 15.60 | +1.24 | +8.87% | 150 | 6,245 | 54.00% |
| AAPL230331C00146000 | 2023-03-24 3:56PM EDT | 146.00 | 14.20 | 14.40 | 14.65 | +1.75 | +14.06% | 172 | 908 | 52.78% |
| AAPL230331C00147000 | 2023-03-24 3:20PM EDT | 147.00 | 13.07 | 13.40 | 13.65 | +1.56 | +13.55% | 84 | 1,038 | 49.81% |
| AAPL230331C00148000 | 2023-03-24 3:49PM EDT | 148.00 | 12.15 | 12.40 | 12.70 | +1.38 | +12.81% | 56 | 1,262 | 48.34% |
| AAPL230331C00149000 | 2023-03-24 3:59PM EDT | 149.00 | 11.40 | 11.45 | 11.75 | +0.78 | +7.34% | 148 | 1,312 | 46.63% |
| AAPL230331C00150000 | 2023-03-24 3:59PM EDT | 150.00 | 10.50 | 10.50 | 10.80 | +0.70 | +7.14% | 771 | 3,788 | 44.73% |
| AAPL230331C00152500 | 2023-03-24 3:59PM EDT | 152.50 | 8.25 | 8.15 | 8.40 | +0.93 | +12.70% | 1,629 | 4,231 | 38.77% |
| AAPL230331C00155000 | 2023-03-24 3:59PM EDT | 155.00 | 6.01 | 5.95 | 6.20 | +0.86 | +16.70% | 2,908 | 7,192 | 35.16% |
| AAPL230331C00157500 | 2023-03-24 3:59PM EDT | 157.50 | 4.09 | 4.00 | 4.15 | +0.60 | +17.19% | 10,342 | 7,350 | 31.28% |
| AAPL230331C00160000 | 2023-03-24 3:59PM EDT | 160.00 | 2.38 | 2.33 | 2.45 | +0.37 | +18.41% | 44,731 | 16,286 | 28.37% |
| AAPL230331C00162500 | 2023-03-24 3:59PM EDT | 162.50 | 1.16 | 1.14 | 1.18 | +0.18 | +18.37% | 26,015 | 9,882 | 25.66% |
| AAPL230331C00165000 | 2023-03-24 3:59PM EDT | 165.00 | 0.44 | 0.43 | 0.45 | +0.05 | +12.82% | 26,370 | 16,408 | 23.83% |
| AAPL230331C00167500 | 2023-03-24 3:59PM EDT | 167.50 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 8,689 | 9,655 | 22.95% |
| AAPL230331C00170000 | 2023-03-24 3:59PM EDT | 170.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 7,857 | 12,181 | 24.41% |
| AAPL230331C00172500 | 2023-03-24 3:59PM EDT | 172.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4,786 | 4,351 | 27.54% |
| AAPL230331C00175000 | 2023-03-24 3:55PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 156 | 3,233 | 29.30% |
| AAPL230331C00177500 | 2023-03-24 11:08AM EDT | 177.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 959 | 33.20% |
| AAPL230331C00180000 | 2023-03-24 3:37PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 134 | 1,112 | 37.11% |
| AAPL230331C00182500 | 2023-03-24 2:56PM EDT | 182.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 589 | 38.28% |
| AAPL230331C00185000 | 2023-03-24 9:30AM EDT | 185.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 376 | 44.92% |
| AAPL230331C00190000 | 2023-03-23 12:14PM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 227 | 52.34% |
| AAPL230331C00195000 | 2023-03-23 2:51PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 33 | 51.56% |
| AAPL230331C00200000 | 2023-03-22 10:54AM EDT | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 213 | 57.81% |
| AAPL230331C00205000 | 2023-03-07 11:00AM EDT | 205.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 122 | 62.50% |
| AAPL230331C00210000 | 2023-03-23 2:02PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 68.75% |
| AAPL230331C00215000 | 2023-03-10 4:49PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 75.00% |
| AAPL230331C00220000 | 2023-03-24 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 50 | 79.69% |
| AAPL230331C00230000 | 2023-03-16 2:44PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 90.63% |
| AAPL230331C00235000 | 2023-02-13 4:17PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| AAPL230331C00240000 | 2023-02-14 2:07PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 98.44% |
| AAPL230331C00250000 | 2023-03-24 3:36PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,122 | 109.38% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00050000 | 2023-03-20 9:42AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 281.25% |
| AAPL230331P00055000 | 2023-03-16 10:42AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 256.25% |
| AAPL230331P00060000 | 2023-03-21 10:13AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 237.50% |
| AAPL230331P00065000 | 2023-02-17 1:32PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 231.25% |
| AAPL230331P00070000 | 2023-03-20 12:36PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 21 | 200.00% |
| AAPL230331P00075000 | 2023-03-06 12:24PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 725 | 187.50% |
| AAPL230331P00080000 | 2023-03-24 12:39PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,663 | 11 | 168.75% |
| AAPL230331P00085000 | 2023-03-20 10:44AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 156.25% |
| AAPL230331P00090000 | 2023-03-24 1:17PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,646 | 7,135 | 143.75% |
| AAPL230331P00095000 | 2023-03-24 12:39PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,533 | 170 | 131.25% |
| AAPL230331P00100000 | 2023-03-24 11:44AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13,648 | 920 | 118.75% |
| AAPL230331P00105000 | 2023-03-24 10:42AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 1,424 | 106.25% |
| AAPL230331P00110000 | 2023-03-24 10:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 441 | 96.88% |
| AAPL230331P00115000 | 2023-03-24 3:15PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 3,211 | 84.38% |
| AAPL230331P00120000 | 2023-03-24 3:59PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 287 | 8,543 | 79.69% |
| AAPL230331P00125000 | 2023-03-24 3:16PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 245 | 4,844 | 71.88% |
| AAPL230331P00130000 | 2023-03-24 3:41PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 189 | 3,693 | 61.72% |
| AAPL230331P00131000 | 2023-03-24 2:31PM EDT | 131.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4 | 852 | 60.16% |
| AAPL230331P00132000 | 2023-03-24 3:36PM EDT | 132.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 33 | 704 | 59.38% |
| AAPL230331P00133000 | 2023-03-24 2:18PM EDT | 133.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 52 | 540 | 57.81% |
| AAPL230331P00134000 | 2023-03-24 2:37PM EDT | 134.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 112 | 3,675 | 57.03% |
| AAPL230331P00135000 | 2023-03-24 3:54PM EDT | 135.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 348 | 4,057 | 53.13% |
| AAPL230331P00136000 | 2023-03-24 3:15PM EDT | 136.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 71 | 1,032 | 51.56% |
| AAPL230331P00137000 | 2023-03-24 3:59PM EDT | 137.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 403 | 982 | 52.73% |
| AAPL230331P00138000 | 2023-03-24 3:24PM EDT | 138.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 155 | 1,550 | 51.56% |
| AAPL230331P00139000 | 2023-03-24 2:46PM EDT | 139.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 141 | 1,137 | 50.78% |
| AAPL230331P00140000 | 2023-03-24 3:58PM EDT | 140.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 8,793 | 4,950 | 48.63% |
| AAPL230331P00141000 | 2023-03-24 3:58PM EDT | 141.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 105 | 915 | 47.66% |
| AAPL230331P00142000 | 2023-03-24 3:56PM EDT | 142.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 892 | 3,020 | 46.48% |
| AAPL230331P00143000 | 2023-03-24 3:59PM EDT | 143.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 1,921 | 3,392 | 45.12% |
| AAPL230331P00144000 | 2023-03-24 3:59PM EDT | 144.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 888 | 3,150 | 42.77% |
| AAPL230331P00145000 | 2023-03-24 3:59PM EDT | 145.00 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 11,343 | 9,994 | 41.90% |
| AAPL230331P00146000 | 2023-03-24 3:59PM EDT | 146.00 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 1,489 | 4,154 | 40.14% |
| AAPL230331P00147000 | 2023-03-24 3:59PM EDT | 147.00 | 0.13 | 0.12 | 0.13 | -0.11 | -45.83% | 2,518 | 6,224 | 38.87% |
| AAPL230331P00148000 | 2023-03-24 3:59PM EDT | 148.00 | 0.14 | 0.14 | 0.16 | -0.14 | -50.00% | 3,507 | 11,193 | 37.89% |
| AAPL230331P00149000 | 2023-03-24 3:59PM EDT | 149.00 | 0.19 | 0.17 | 0.19 | -0.15 | -44.12% | 1,472 | 12,861 | 36.62% |
| AAPL230331P00150000 | 2023-03-24 3:59PM EDT | 150.00 | 0.22 | 0.21 | 0.22 | -0.21 | -48.84% | 12,806 | 34,832 | 35.16% |
| AAPL230331P00152500 | 2023-03-24 3:59PM EDT | 152.50 | 0.40 | 0.36 | 0.40 | -0.29 | -42.03% | 10,330 | 10,179 | 33.15% |
| AAPL230331P00155000 | 2023-03-24 3:59PM EDT | 155.00 | 0.67 | 0.66 | 0.68 | -0.48 | -41.74% | 23,742 | 13,338 | 30.57% |
| AAPL230331P00157500 | 2023-03-24 3:59PM EDT | 157.50 | 1.17 | 1.13 | 1.20 | -0.69 | -37.10% | 23,525 | 6,721 | 28.57% |
| AAPL230331P00160000 | 2023-03-24 3:59PM EDT | 160.00 | 2.01 | 1.97 | 2.05 | -0.92 | -31.40% | 15,271 | 6,533 | 26.54% |
| AAPL230331P00162500 | 2023-03-24 3:59PM EDT | 162.50 | 3.30 | 3.20 | 3.40 | -0.92 | -21.80% | 1,939 | 4,555 | 25.27% |
| AAPL230331P00165000 | 2023-03-24 3:59PM EDT | 165.00 | 5.15 | 5.00 | 5.20 | -0.94 | -15.44% | 3,716 | 4,652 | 23.83% |
| AAPL230331P00167500 | 2023-03-24 3:49PM EDT | 167.50 | 7.66 | 7.00 | 7.80 | -1.89 | -19.79% | 25 | 81 | 33.45% |
| AAPL230331P00170000 | 2023-03-24 3:53PM EDT | 170.00 | 10.20 | 9.25 | 10.15 | -1.54 | -13.12% | 20 | 33 | 37.01% |
| AAPL230331P00172500 | 2023-03-24 9:37AM EDT | 172.50 | 14.50 | 11.70 | 12.75 | +3.35 | +30.04% | 10 | 8 | 46.09% |
| AAPL230331P00175000 | 2023-03-24 10:22AM EDT | 175.00 | 16.65 | 14.20 | 15.25 | +1.40 | +9.18% | 6 | 5 | 52.39% |
| AAPL230331P00177500 | 2023-03-24 9:41AM EDT | 177.50 | 19.50 | 16.75 | 17.70 | +0.95 | +5.12% | 3 | 3 | 56.93% |
| AAPL230331P00180000 | 2023-03-24 11:41AM EDT | 180.00 | 21.60 | 19.35 | 20.15 | -0.85 | -3.79% | 4 | 2 | 60.94% |
| AAPL230331P00185000 | 2023-03-23 3:02PM EDT | 185.00 | 26.08 | 24.30 | 25.20 | 0.00 | - | 2 | 0 | 73.54% |
| AAPL230331P00190000 | 2023-03-03 3:22PM EDT | 190.00 | 39.38 | 29.35 | 30.20 | 0.00 | - | 102 | 0 | 53.52% |
| AAPL230331P00200000 | 2023-03-20 3:54PM EDT | 200.00 | 42.65 | 39.30 | 40.20 | 0.00 | - | 2 | 1 | 50.00% |
| AAPL230331P00205000 | 2023-03-15 2:28PM EDT | 205.00 | 52.60 | 44.35 | 45.20 | 0.00 | - | - | 0 | 74.22% |
| AAPL230331P00240000 | 2023-03-15 3:31PM EDT | 240.00 | 87.35 | 79.30 | 80.20 | 0.00 | - | - | 0 | 50.00% |
| AAPL230331P00250000 | 2023-02-22 3:39PM EDT | 250.00 | 101.15 | 89.25 | 90.15 | 0.00 | - | - | 0 | 175.20% |
