AAPL - Apple Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2023-06-06 12:20PM EDT | 60.00 | 118.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL230616C00065000 | 2023-06-08 9:52AM EDT | 65.00 | 113.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00070000 | 2023-05-30 10:09AM EDT | 70.00 | 108.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00075000 | 2023-06-07 10:02AM EDT | 75.00 | 105.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00080000 | 2023-06-07 3:50PM EDT | 80.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00085000 | 2023-06-02 10:47AM EDT | 85.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00090000 | 2023-06-08 12:37PM EDT | 90.00 | 89.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AAPL230616C00095000 | 2023-06-08 11:58AM EDT | 95.00 | 85.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00100000 | 2023-06-08 10:24AM EDT | 100.00 | 78.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00105000 | 2023-06-08 9:44AM EDT | 105.00 | 73.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00110000 | 2023-06-07 9:57AM EDT | 110.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00115000 | 2023-06-05 3:04PM EDT | 115.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230616C00120000 | 2023-06-08 11:46AM EDT | 120.00 | 59.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL230616C00125000 | 2023-06-08 3:11PM EDT | 125.00 | 54.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230616C00130000 | 2023-06-08 3:40PM EDT | 130.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AAPL230616C00135000 | 2023-06-08 2:04PM EDT | 135.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230616C00140000 | 2023-06-08 3:38PM EDT | 140.00 | 40.56 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AAPL230616C00145000 | 2023-06-08 3:50PM EDT | 145.00 | 36.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AAPL230616C00150000 | 2023-06-08 3:55PM EDT | 150.00 | 30.74 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| AAPL230616C00152500 | 2023-06-06 2:48PM EDT | 152.50 | 27.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL230616C00155000 | 2023-06-08 3:58PM EDT | 155.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| AAPL230616C00157500 | 2023-06-06 10:44AM EDT | 157.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00160000 | 2023-06-08 3:48PM EDT | 160.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 0.00% |
| AAPL230616C00162500 | 2023-06-08 2:30PM EDT | 162.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AAPL230616C00165000 | 2023-06-08 3:58PM EDT | 165.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| AAPL230616C00167500 | 2023-06-08 3:36PM EDT | 167.50 | 13.23 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AAPL230616C00170000 | 2023-06-08 3:56PM EDT | 170.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3,851 | 0 | 0.00% |
| AAPL230616C00172500 | 2023-06-08 3:59PM EDT | 172.50 | 8.67 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.00% |
| AAPL230616C00175000 | 2023-06-08 3:59PM EDT | 175.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6,260 | 0 | 0.00% |
| AAPL230616C00177500 | 2023-06-08 3:59PM EDT | 177.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6,766 | 0 | 0.00% |
| AAPL230616C00180000 | 2023-06-08 3:59PM EDT | 180.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 36,261 | 0 | 0.00% |
| AAPL230616C00182500 | 2023-06-08 3:59PM EDT | 182.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 23,603 | 0 | 1.56% |
| AAPL230616C00185000 | 2023-06-08 3:59PM EDT | 185.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 36,158 | 0 | 3.13% |
| AAPL230616C00187500 | 2023-06-08 3:59PM EDT | 187.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5,135 | 0 | 6.25% |
| AAPL230616C00190000 | 2023-06-08 3:59PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11,893 | 0 | 6.25% |
| AAPL230616C00192500 | 2023-06-08 3:59PM EDT | 192.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,487 | 0 | 12.50% |
| AAPL230616C00195000 | 2023-06-08 3:59PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,760 | 0 | 12.50% |
| AAPL230616C00197500 | 2023-06-08 3:59PM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| AAPL230616C00200000 | 2023-06-08 3:59PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,496 | 0 | 12.50% |
| AAPL230616C00202500 | 2023-06-08 3:54PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 12.50% |
| AAPL230616C00205000 | 2023-06-08 3:41PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| AAPL230616C00207500 | 2023-06-08 2:59PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL230616C00210000 | 2023-06-08 3:44PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| AAPL230616C00215000 | 2023-06-08 3:50PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AAPL230616C00220000 | 2023-06-07 2:49PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AAPL230616C00225000 | 2023-06-07 9:57AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230616C00230000 | 2023-06-08 9:46AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230616C00235000 | 2023-06-06 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230616C00240000 | 2023-06-06 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL230616C00245000 | 2023-06-05 2:29PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 50.00% |
| AAPL230616C00250000 | 2023-06-08 9:54AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230616C00255000 | 2023-06-05 12:59PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL230616C00260000 | 2023-06-08 2:59PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230616C00265000 | 2023-06-08 2:59PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230616C00270000 | 2023-06-05 9:34AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AAPL230616C00280000 | 2023-06-02 9:34AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230616C00290000 | 2023-06-08 11:22AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230616C00300000 | 2023-06-08 11:22AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2023-06-02 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230616P00065000 | 2023-05-05 9:57AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,503 | 212.50% |
| AAPL230616P00070000 | 2023-05-26 2:59PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL230616P00075000 | 2023-05-23 3:52PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL230616P00080000 | 2023-06-01 2:29PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230616P00085000 | 2023-06-07 9:39AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230616P00090000 | 2023-06-02 3:12PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| AAPL230616P00095000 | 2023-05-31 9:32AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230616P00100000 | 2023-06-07 1:12PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL230616P00105000 | 2023-06-08 3:49PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230616P00110000 | 2023-06-08 11:00AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230616P00115000 | 2023-06-08 12:51PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230616P00120000 | 2023-06-08 11:01AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AAPL230616P00125000 | 2023-06-08 2:22PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAPL230616P00130000 | 2023-06-08 3:38PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,915 | 0 | 50.00% |
| AAPL230616P00135000 | 2023-06-08 3:07PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| AAPL230616P00140000 | 2023-06-08 3:59PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 50.00% |
| AAPL230616P00145000 | 2023-06-08 3:51PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 25.00% |
| AAPL230616P00150000 | 2023-06-08 3:57PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 25.00% |
| AAPL230616P00152500 | 2023-06-08 3:59PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL230616P00155000 | 2023-06-08 3:59PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 25.00% |
| AAPL230616P00157500 | 2023-06-08 3:33PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| AAPL230616P00160000 | 2023-06-08 3:52PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 25.00% |
| AAPL230616P00162500 | 2023-06-08 3:49PM EDT | 162.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| AAPL230616P00165000 | 2023-06-08 3:58PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,224 | 0 | 12.50% |
| AAPL230616P00167500 | 2023-06-08 3:58PM EDT | 167.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 12.50% |
| AAPL230616P00170000 | 2023-06-08 3:59PM EDT | 170.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9,237 | 0 | 12.50% |
| AAPL230616P00172500 | 2023-06-08 3:59PM EDT | 172.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7,094 | 0 | 6.25% |
| AAPL230616P00175000 | 2023-06-08 3:59PM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19,738 | 0 | 6.25% |
| AAPL230616P00177500 | 2023-06-08 3:59PM EDT | 177.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14,745 | 0 | 3.13% |
| AAPL230616P00180000 | 2023-06-08 3:59PM EDT | 180.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 11,083 | 0 | 0.78% |
| AAPL230616P00182500 | 2023-06-08 3:59PM EDT | 182.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,075 | 0 | 0.00% |
| AAPL230616P00185000 | 2023-06-08 3:57PM EDT | 185.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,695 | 0 | 0.00% |
| AAPL230616P00187500 | 2023-06-08 3:24PM EDT | 187.50 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 0.00% |
| AAPL230616P00190000 | 2023-06-08 3:28PM EDT | 190.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| AAPL230616P00192500 | 2023-06-08 3:59PM EDT | 192.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230616P00195000 | 2023-06-08 3:39PM EDT | 195.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| AAPL230616P00197500 | 2023-06-08 3:32PM EDT | 197.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| AAPL230616P00200000 | 2023-06-08 9:50AM EDT | 200.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00202500 | 2023-06-06 11:18AM EDT | 202.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230616P00205000 | 2023-06-08 3:11PM EDT | 205.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAPL230616P00210000 | 2023-06-07 1:45PM EDT | 210.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AAPL230616P00215000 | 2023-06-07 12:31PM EDT | 215.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL230616P00220000 | 2023-06-07 10:34AM EDT | 220.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL230616P00225000 | 2023-05-04 10:05AM EDT | 225.00 | 59.60 | 43.60 | 45.10 | 0.00 | - | 1 | 0 | 93.70% |
| AAPL230616P00230000 | 2023-05-30 2:53PM EDT | 230.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00240000 | 2023-03-28 1:10PM EDT | 240.00 | 83.49 | 71.00 | 72.10 | 0.00 | - | 4 | 0 | 276.37% |
| AAPL230616P00250000 | 2023-02-22 3:58PM EDT | 250.00 | 101.50 | 88.95 | 90.55 | 0.00 | - | 1 | 0 | 378.76% |
| AAPL230616P00260000 | 2023-02-09 4:31PM EDT | 260.00 | 109.39 | 110.20 | 112.70 | 0.00 | - | 2 | 0 | 509.57% |
| AAPL230616P00270000 | 2022-11-11 2:31PM EDT | 270.00 | 120.55 | 127.40 | 128.30 | 0.00 | - | 1 | 0 | 587.57% |
| AAPL230616P00280000 | 2023-02-09 4:09PM EDT | 280.00 | 128.67 | 130.10 | 132.70 | 0.00 | - | 6 | 0 | 543.65% |
| AAPL230616P00290000 | 2022-11-17 4:05PM EDT | 290.00 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 691.14% |
| AAPL230616P00300000 | 2023-02-21 3:42PM EDT | 300.00 | 151.10 | 140.05 | 142.05 | 0.00 | - | 6 | 0 | 473.68% |
