AAPL - Apple Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915C00065000 | 2023-05-05 11:16AM EDT | 65.00 | 109.15 | 116.05 | 117.35 | 0.00 | - | 31 | 33 | 114.94% |
| AAPL230915C00070000 | 2023-06-07 10:47AM EDT | 70.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230915C00075000 | 2023-06-06 1:36PM EDT | 75.00 | 104.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230915C00080000 | 2023-06-02 1:13PM EDT | 80.00 | 101.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230915C00085000 | 2023-06-08 11:58AM EDT | 85.00 | 95.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00090000 | 2023-06-06 11:52AM EDT | 90.00 | 89.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00095000 | 2023-06-06 3:56PM EDT | 95.00 | 85.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230915C00100000 | 2023-06-07 10:15AM EDT | 100.00 | 80.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915C00105000 | 2023-06-02 3:17PM EDT | 105.00 | 77.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL230915C00110000 | 2023-06-07 9:57AM EDT | 110.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915C00115000 | 2023-06-06 3:30PM EDT | 115.00 | 66.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00120000 | 2023-06-08 3:56PM EDT | 120.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915C00125000 | 2023-06-08 11:29AM EDT | 125.00 | 55.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00130000 | 2023-06-07 10:28AM EDT | 130.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL230915C00135000 | 2023-06-08 3:21PM EDT | 135.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915C00140000 | 2023-06-07 2:29PM EDT | 140.00 | 40.56 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL230915C00145000 | 2023-06-08 12:59PM EDT | 145.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230915C00150000 | 2023-06-08 11:47AM EDT | 150.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL230915C00155000 | 2023-06-08 3:45PM EDT | 155.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230915C00160000 | 2023-06-08 3:57PM EDT | 160.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| AAPL230915C00165000 | 2023-06-08 3:59PM EDT | 165.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| AAPL230915C00170000 | 2023-06-08 3:51PM EDT | 170.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AAPL230915C00175000 | 2023-06-08 3:54PM EDT | 175.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| AAPL230915C00180000 | 2023-06-08 3:59PM EDT | 180.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| AAPL230915C00185000 | 2023-06-08 3:58PM EDT | 185.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 1.56% |
| AAPL230915C00190000 | 2023-06-08 3:58PM EDT | 190.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 3.13% |
| AAPL230915C00195000 | 2023-06-08 3:59PM EDT | 195.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 3.13% |
| AAPL230915C00200000 | 2023-06-08 3:57PM EDT | 200.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,355 | 0 | 3.13% |
| AAPL230915C00205000 | 2023-06-08 3:56PM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| AAPL230915C00210000 | 2023-06-08 3:42PM EDT | 210.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| AAPL230915C00220000 | 2023-06-08 3:59PM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 6.25% |
| AAPL230915C00230000 | 2023-06-08 3:52PM EDT | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| AAPL230915C00240000 | 2023-06-08 3:46PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL230915C00250000 | 2023-06-08 3:56PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AAPL230915C00260000 | 2023-06-08 1:21PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL230915C00270000 | 2023-06-08 11:10AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230915C00280000 | 2023-06-08 12:35PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230915C00290000 | 2023-06-06 1:43PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| AAPL230915C00300000 | 2023-06-08 3:18PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915P00065000 | 2023-06-07 12:07PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230915P00070000 | 2023-06-07 1:31PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL230915P00075000 | 2023-06-07 1:17PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL230915P00080000 | 2023-06-07 11:53AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230915P00085000 | 2023-06-07 1:47PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230915P00090000 | 2023-06-07 10:38AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL230915P00095000 | 2023-06-07 11:42AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL230915P00100000 | 2023-06-08 10:51AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230915P00105000 | 2023-06-08 9:30AM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL230915P00110000 | 2023-06-08 11:03AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230915P00115000 | 2023-06-08 2:52PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| AAPL230915P00120000 | 2023-06-08 3:53PM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| AAPL230915P00125000 | 2023-06-08 3:58PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| AAPL230915P00130000 | 2023-06-08 2:19PM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| AAPL230915P00135000 | 2023-06-08 3:55PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AAPL230915P00140000 | 2023-06-08 3:59PM EDT | 140.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| AAPL230915P00145000 | 2023-06-08 3:48PM EDT | 145.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AAPL230915P00150000 | 2023-06-08 3:59PM EDT | 150.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 6.25% |
| AAPL230915P00155000 | 2023-06-08 3:58PM EDT | 155.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,196 | 0 | 6.25% |
| AAPL230915P00160000 | 2023-06-08 3:59PM EDT | 160.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 6.25% |
| AAPL230915P00165000 | 2023-06-08 3:59PM EDT | 165.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 3.13% |
| AAPL230915P00170000 | 2023-06-08 3:55PM EDT | 170.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 3.13% |
| AAPL230915P00175000 | 2023-06-08 3:57PM EDT | 175.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 1.56% |
| AAPL230915P00180000 | 2023-06-08 3:58PM EDT | 180.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 0.20% |
| AAPL230915P00185000 | 2023-06-08 3:58PM EDT | 185.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| AAPL230915P00190000 | 2023-06-08 9:45AM EDT | 190.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230915P00195000 | 2023-06-07 2:03PM EDT | 195.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230915P00200000 | 2023-06-08 3:19PM EDT | 200.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00205000 | 2023-06-06 10:00AM EDT | 205.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00210000 | 2023-06-06 9:36AM EDT | 210.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00220000 | 2023-05-10 3:55PM EDT | 220.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00230000 | 2023-01-30 12:00PM EDT | 230.00 | 86.02 | 84.20 | 85.10 | 0.00 | - | 2 | 0 | 135.98% |
| AAPL230915P00240000 | 2023-05-18 9:59AM EDT | 240.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00250000 | 2022-12-02 12:31PM EDT | 250.00 | 103.58 | 119.40 | 121.50 | 0.00 | - | 2 | 0 | 190.31% |
| AAPL230915P00260000 | 2022-10-14 12:10PM EDT | 260.00 | 120.54 | 109.65 | 111.00 | 0.00 | - | 2 | 0 | 141.85% |
| AAPL230915P00270000 | 2023-06-07 9:30AM EDT | 270.00 | 91.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00280000 | 2022-11-10 2:41PM EDT | 280.00 | 136.60 | 136.65 | 138.95 | 0.00 | - | 2 | 0 | 171.70% |
| AAPL230915P00290000 | 2022-11-10 11:49AM EDT | 290.00 | 146.75 | 146.85 | 148.70 | 0.00 | - | 2 | 0 | 176.15% |
| AAPL230915P00300000 | 2023-05-08 9:32AM EDT | 300.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
