AAPL - Apple Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721C00050000 | 2023-06-01 10:05AM EDT | 50.00 | 128.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721C00055000 | 2023-02-27 10:32AM EDT | 55.00 | 94.00 | 104.95 | 105.45 | 0.00 | - | 1 | 23 | 0.00% |
| AAPL230721C00060000 | 2023-06-05 11:29AM EDT | 60.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721C00065000 | 2023-05-09 2:20PM EDT | 65.00 | 107.92 | 115.20 | 116.50 | 0.00 | - | 1 | 405 | 138.18% |
| AAPL230721C00070000 | 2023-05-04 10:07AM EDT | 70.00 | 95.90 | 110.20 | 112.10 | 0.00 | - | 4 | 214 | 144.24% |
| AAPL230721C00075000 | 2023-05-08 10:19AM EDT | 75.00 | 99.15 | 103.75 | 104.45 | 0.00 | - | 1 | 72 | 0.00% |
| AAPL230721C00080000 | 2023-05-05 10:39AM EDT | 80.00 | 94.25 | 100.55 | 102.10 | 0.00 | - | 1 | 94 | 131.54% |
| AAPL230721C00085000 | 2023-05-17 3:35PM EDT | 85.00 | 88.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230721C00090000 | 2023-05-10 3:53PM EDT | 90.00 | 84.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230721C00095000 | 2023-06-05 11:13AM EDT | 95.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721C00100000 | 2023-06-07 3:32PM EDT | 100.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721C00105000 | 2023-05-22 10:40AM EDT | 105.00 | 70.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230721C00110000 | 2023-06-07 1:29PM EDT | 110.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230721C00115000 | 2023-06-07 2:12PM EDT | 115.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL230721C00120000 | 2023-06-08 2:48PM EDT | 120.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL230721C00125000 | 2023-06-08 3:47PM EDT | 125.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL230721C00130000 | 2023-06-08 10:18AM EDT | 130.00 | 48.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721C00135000 | 2023-06-08 3:04PM EDT | 135.00 | 45.82 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL230721C00140000 | 2023-06-08 2:49PM EDT | 140.00 | 40.87 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL230721C00145000 | 2023-06-08 1:05PM EDT | 145.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL230721C00150000 | 2023-06-08 3:59PM EDT | 150.00 | 31.79 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| AAPL230721C00155000 | 2023-06-08 3:39PM EDT | 155.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL230721C00160000 | 2023-06-08 3:49PM EDT | 160.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| AAPL230721C00165000 | 2023-06-08 3:54PM EDT | 165.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 0.00% |
| AAPL230721C00170000 | 2023-06-08 3:56PM EDT | 170.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| AAPL230721C00175000 | 2023-06-08 3:58PM EDT | 175.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7,757 | 0 | 0.00% |
| AAPL230721C00180000 | 2023-06-08 3:59PM EDT | 180.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 3,653 | 0 | 0.00% |
| AAPL230721C00185000 | 2023-06-08 3:59PM EDT | 185.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 13,822 | 0 | 1.56% |
| AAPL230721C00190000 | 2023-06-08 3:59PM EDT | 190.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4,654 | 0 | 3.13% |
| AAPL230721C00195000 | 2023-06-08 3:59PM EDT | 195.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,309 | 0 | 6.25% |
| AAPL230721C00200000 | 2023-06-08 3:58PM EDT | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,810 | 0 | 6.25% |
| AAPL230721C00205000 | 2023-06-08 3:59PM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 6.25% |
| AAPL230721C00210000 | 2023-06-08 3:57PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| AAPL230721C00215000 | 2023-06-08 3:47PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AAPL230721C00220000 | 2023-06-08 11:49AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AAPL230721C00225000 | 2023-06-07 10:09AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AAPL230721C00230000 | 2023-06-08 3:46PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL230721C00235000 | 2023-06-07 12:53PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL230721C00240000 | 2023-06-08 3:47PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL230721C00245000 | 2023-06-08 11:18AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAPL230721C00250000 | 2023-06-07 3:54PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL230721C00260000 | 2023-06-08 1:23PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| AAPL230721C00270000 | 2023-06-08 3:54PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| AAPL230721C00280000 | 2023-06-08 10:00AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00050000 | 2023-05-11 9:54AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230721P00055000 | 2023-06-06 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230721P00060000 | 2023-06-05 2:32PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230721P00065000 | 2023-05-25 9:58AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230721P00070000 | 2023-06-02 9:36AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL230721P00075000 | 2023-06-05 2:47PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| AAPL230721P00080000 | 2023-06-06 9:54AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL230721P00085000 | 2023-06-08 11:13AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230721P00090000 | 2023-06-06 12:58PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AAPL230721P00095000 | 2023-06-08 9:35AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230721P00100000 | 2023-06-08 1:51PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL230721P00105000 | 2023-06-08 3:51PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL230721P00110000 | 2023-06-08 11:08AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| AAPL230721P00115000 | 2023-06-08 3:40PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| AAPL230721P00120000 | 2023-06-08 2:59PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| AAPL230721P00125000 | 2023-06-08 3:05PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| AAPL230721P00130000 | 2023-06-08 3:43PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAPL230721P00135000 | 2023-06-08 2:59PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AAPL230721P00140000 | 2023-06-08 3:40PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| AAPL230721P00145000 | 2023-06-08 3:50PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 12.50% |
| AAPL230721P00150000 | 2023-06-08 3:58PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,523 | 0 | 12.50% |
| AAPL230721P00155000 | 2023-06-08 3:56PM EDT | 155.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| AAPL230721P00160000 | 2023-06-08 3:59PM EDT | 160.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4,458 | 0 | 6.25% |
| AAPL230721P00165000 | 2023-06-08 3:59PM EDT | 165.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3,174 | 0 | 6.25% |
| AAPL230721P00170000 | 2023-06-08 3:59PM EDT | 170.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4,624 | 0 | 3.13% |
| AAPL230721P00175000 | 2023-06-08 3:59PM EDT | 175.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10,957 | 0 | 3.13% |
| AAPL230721P00180000 | 2023-06-08 3:59PM EDT | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7,361 | 0 | 0.39% |
| AAPL230721P00185000 | 2023-06-08 3:59PM EDT | 185.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| AAPL230721P00190000 | 2023-06-08 3:50PM EDT | 190.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| AAPL230721P00195000 | 2023-06-08 3:56PM EDT | 195.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230721P00200000 | 2023-06-08 3:42PM EDT | 200.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL230721P00205000 | 2023-06-05 10:59AM EDT | 205.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721P00210000 | 2023-06-05 11:12AM EDT | 210.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230721P00215000 | 2023-05-25 3:06PM EDT | 215.00 | 41.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00220000 | 2023-06-08 12:31PM EDT | 220.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230721P00225000 | 2022-11-25 10:34AM EDT | 225.00 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 256.40% |
| AAPL230721P00230000 | 2023-05-31 10:30AM EDT | 230.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230721P00235000 | 2023-05-24 3:31PM EDT | 235.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230721P00240000 | 2023-03-28 1:33PM EDT | 240.00 | 83.60 | 70.70 | 72.35 | 0.00 | - | 5 | 0 | 119.09% |
| AAPL230721P00245000 | 2023-06-02 10:04AM EDT | 245.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00250000 | 2023-04-14 12:12PM EDT | 250.00 | 85.39 | 77.00 | 78.60 | 0.00 | - | 2 | 0 | 109.12% |
| AAPL230721P00260000 | 2023-04-11 10:12AM EDT | 260.00 | 99.00 | 86.00 | 86.90 | 0.00 | - | 2 | 0 | 109.06% |
| AAPL230721P00270000 | 2023-02-21 3:42PM EDT | 270.00 | 121.15 | 109.45 | 112.60 | 0.00 | - | 7 | 0 | 184.24% |
| AAPL230721P00280000 | 2022-11-14 4:06PM EDT | 280.00 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 256.15% |
