AAPL - Apple Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230818C00050000 | 2023-05-18 3:34PM EDT | 50.00 | 124.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818C00055000 | 2023-03-20 11:21AM EDT | 55.00 | 102.18 | 112.50 | 113.15 | 0.00 | - | 19 | 20 | 0.00% |
| AAPL230818C00060000 | 2023-05-24 2:40PM EDT | 60.00 | 112.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818C00065000 | 2023-05-24 1:45PM EDT | 65.00 | 107.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818C00070000 | 2023-04-24 9:30AM EDT | 70.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL230818C00075000 | 2023-05-18 1:42PM EDT | 75.00 | 100.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230818C00080000 | 2023-05-08 3:40PM EDT | 80.00 | 94.22 | 99.30 | 99.80 | 0.00 | - | 7 | 86 | 0.00% |
| AAPL230818C00085000 | 2023-05-24 10:00AM EDT | 85.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230818C00090000 | 2023-06-07 12:42PM EDT | 90.00 | 89.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818C00095000 | 2023-05-15 10:41AM EDT | 95.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818C00100000 | 2023-06-07 2:35PM EDT | 100.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818C00105000 | 2023-03-21 2:36PM EDT | 105.00 | 56.28 | 62.90 | 63.70 | 0.00 | - | 1 | 82 | 0.00% |
| AAPL230818C00110000 | 2023-06-07 2:50PM EDT | 110.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230818C00115000 | 2023-06-07 12:42PM EDT | 115.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818C00120000 | 2023-06-01 12:01PM EDT | 120.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818C00125000 | 2023-06-05 9:38AM EDT | 125.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230818C00130000 | 2023-06-07 11:27AM EDT | 130.00 | 50.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818C00135000 | 2023-06-07 2:41PM EDT | 135.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230818C00140000 | 2023-06-08 2:49PM EDT | 140.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230818C00145000 | 2023-06-08 3:50PM EDT | 145.00 | 37.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230818C00150000 | 2023-06-08 3:52PM EDT | 150.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AAPL230818C00155000 | 2023-06-08 3:58PM EDT | 155.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL230818C00160000 | 2023-06-08 3:52PM EDT | 160.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| AAPL230818C00165000 | 2023-06-08 3:59PM EDT | 165.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL230818C00170000 | 2023-06-08 3:50PM EDT | 170.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| AAPL230818C00175000 | 2023-06-08 3:59PM EDT | 175.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 0.00% |
| AAPL230818C00180000 | 2023-06-08 3:59PM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,698 | 0 | 0.00% |
| AAPL230818C00185000 | 2023-06-08 3:59PM EDT | 185.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 1.56% |
| AAPL230818C00190000 | 2023-06-08 3:58PM EDT | 190.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,648 | 0 | 3.13% |
| AAPL230818C00195000 | 2023-06-08 3:58PM EDT | 195.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3,443 | 0 | 3.13% |
| AAPL230818C00200000 | 2023-06-08 3:59PM EDT | 200.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 6.25% |
| AAPL230818C00205000 | 2023-06-08 3:59PM EDT | 205.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| AAPL230818C00210000 | 2023-06-08 3:57PM EDT | 210.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 6.25% |
| AAPL230818C00215000 | 2023-06-08 3:43PM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| AAPL230818C00220000 | 2023-06-08 3:59PM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| AAPL230818C00225000 | 2023-06-08 3:37PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| AAPL230818C00230000 | 2023-06-08 2:37PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL230818C00235000 | 2023-06-08 1:16PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AAPL230818C00240000 | 2023-06-07 3:54PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAPL230818C00245000 | 2023-06-08 9:30AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230818C00250000 | 2023-06-08 1:29PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AAPL230818C00255000 | 2023-06-08 11:56AM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL230818C00260000 | 2023-06-08 2:05PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230818P00050000 | 2023-05-31 12:09PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 50.00% |
| AAPL230818P00055000 | 2023-05-31 2:27PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| AAPL230818P00060000 | 2023-06-02 10:06AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230818P00065000 | 2023-06-08 11:44AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230818P00070000 | 2023-06-08 3:27PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL230818P00075000 | 2023-06-08 12:43PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL230818P00080000 | 2023-06-07 3:12PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAPL230818P00085000 | 2023-06-05 9:38AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL230818P00090000 | 2023-06-05 12:57PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL230818P00095000 | 2023-06-06 12:05PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL230818P00100000 | 2023-06-08 9:34AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAPL230818P00105000 | 2023-06-08 11:34AM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230818P00110000 | 2023-06-08 11:39AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL230818P00115000 | 2023-06-08 2:01PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AAPL230818P00120000 | 2023-06-08 3:15PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAPL230818P00125000 | 2023-06-08 2:01PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AAPL230818P00130000 | 2023-06-08 3:57PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AAPL230818P00135000 | 2023-06-08 1:25PM EDT | 135.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AAPL230818P00140000 | 2023-06-08 3:46PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 12.50% |
| AAPL230818P00145000 | 2023-06-08 2:48PM EDT | 145.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| AAPL230818P00150000 | 2023-06-08 3:48PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| AAPL230818P00155000 | 2023-06-08 3:57PM EDT | 155.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| AAPL230818P00160000 | 2023-06-08 3:57PM EDT | 160.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 6.25% |
| AAPL230818P00165000 | 2023-06-08 3:55PM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,560 | 0 | 6.25% |
| AAPL230818P00170000 | 2023-06-08 3:56PM EDT | 170.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 3.13% |
| AAPL230818P00175000 | 2023-06-08 3:54PM EDT | 175.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1,445 | 0 | 1.56% |
| AAPL230818P00180000 | 2023-06-08 3:59PM EDT | 180.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2,635 | 0 | 0.20% |
| AAPL230818P00185000 | 2023-06-08 3:59PM EDT | 185.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AAPL230818P00190000 | 2023-06-08 3:31PM EDT | 190.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AAPL230818P00195000 | 2023-06-08 12:25PM EDT | 195.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL230818P00200000 | 2023-06-08 3:31PM EDT | 200.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230818P00205000 | 2023-06-06 10:47AM EDT | 205.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818P00210000 | 2023-06-05 1:49PM EDT | 210.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230818P00220000 | 2023-06-05 11:50AM EDT | 220.00 | 35.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230818P00225000 | 2023-06-01 9:39AM EDT | 225.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230818P00255000 | 2023-03-23 2:40PM EDT | 255.00 | 96.90 | 89.00 | 91.45 | 0.00 | - | - | 0 | 115.05% |
| AAPL230818P00260000 | 2023-02-15 10:59AM EDT | 260.00 | 106.45 | 104.10 | 105.75 | 0.00 | - | 1 | 0 | 150.24% |
