AAPL - Apple Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231117C00050000 | 2023-06-01 10:50AM EDT | 50.00 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231117C00055000 | 2023-05-23 12:42PM EDT | 55.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231117C00075000 | 2023-05-05 10:43AM EDT | 75.00 | 100.42 | 106.80 | 108.15 | 0.00 | - | 1 | 3 | 87.56% |
| AAPL231117C00080000 | 2023-06-02 1:43PM EDT | 80.00 | 102.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231117C00085000 | 2023-05-03 2:03PM EDT | 85.00 | 86.52 | 96.70 | 97.20 | 0.00 | - | 2 | 0 | 71.22% |
| AAPL231117C00090000 | 2023-05-10 3:53PM EDT | 90.00 | 85.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL231117C00095000 | 2023-06-05 1:14PM EDT | 95.00 | 92.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231117C00100000 | 2023-06-06 3:59PM EDT | 100.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231117C00105000 | 2023-06-07 1:57PM EDT | 105.00 | 75.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL231117C00110000 | 2023-05-23 2:23PM EDT | 110.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231117C00115000 | 2023-03-17 2:29PM EDT | 115.00 | 45.95 | 54.00 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231117C00120000 | 2023-06-08 3:01PM EDT | 120.00 | 62.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231117C00125000 | 2023-06-07 9:40AM EDT | 125.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL231117C00130000 | 2023-06-05 1:11PM EDT | 130.00 | 58.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231117C00135000 | 2023-06-06 1:57PM EDT | 135.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL231117C00140000 | 2023-06-07 3:54PM EDT | 140.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL231117C00145000 | 2023-06-07 12:40PM EDT | 145.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231117C00150000 | 2023-06-08 3:09PM EDT | 150.00 | 35.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL231117C00155000 | 2023-06-07 2:51PM EDT | 155.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL231117C00160000 | 2023-06-08 12:00PM EDT | 160.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AAPL231117C00165000 | 2023-06-08 12:48PM EDT | 165.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL231117C00170000 | 2023-06-08 2:24PM EDT | 170.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL231117C00175000 | 2023-06-08 3:39PM EDT | 175.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AAPL231117C00180000 | 2023-06-08 3:49PM EDT | 180.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| AAPL231117C00185000 | 2023-06-08 3:42PM EDT | 185.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.78% |
| AAPL231117C00190000 | 2023-06-08 3:39PM EDT | 190.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| AAPL231117C00195000 | 2023-06-08 3:34PM EDT | 195.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 3.13% |
| AAPL231117C00200000 | 2023-06-08 3:41PM EDT | 200.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| AAPL231117C00205000 | 2023-06-08 3:42PM EDT | 205.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AAPL231117C00210000 | 2023-06-08 3:54PM EDT | 210.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AAPL231117C00215000 | 2023-06-08 3:53PM EDT | 215.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL231117C00220000 | 2023-06-08 3:21PM EDT | 220.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL231117C00225000 | 2023-06-08 10:15AM EDT | 225.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL231117C00230000 | 2023-06-08 2:06PM EDT | 230.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL231117C00235000 | 2023-06-08 3:14PM EDT | 235.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL231117C00240000 | 2023-06-08 3:38PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| AAPL231117C00245000 | 2023-06-06 9:34AM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231117C00250000 | 2023-06-08 3:22PM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AAPL231117C00255000 | 2023-06-07 10:37AM EDT | 255.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL231117C00260000 | 2023-06-06 3:06PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AAPL231117C00265000 | 2023-06-07 9:40AM EDT | 265.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL231117C00270000 | 2023-06-07 3:04PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL231117C00275000 | 2023-06-07 9:47AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231117C00280000 | 2023-06-06 9:38AM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL231117C00285000 | 2023-04-12 9:30AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AAPL231117C00290000 | 2023-06-05 11:07AM EDT | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL231117C00300000 | 2023-06-06 2:05PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
Putsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231117P00050000 | 2023-06-05 12:29PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AAPL231117P00055000 | 2023-06-08 12:22PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AAPL231117P00060000 | 2023-05-31 12:39PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL231117P00065000 | 2023-06-08 3:11PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL231117P00070000 | 2023-06-05 2:22PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL231117P00075000 | 2023-06-06 12:04PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL231117P00080000 | 2023-06-06 12:04PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL231117P00085000 | 2023-06-06 2:45PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL231117P00090000 | 2023-06-07 3:53PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL231117P00095000 | 2023-06-05 9:47AM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL231117P00100000 | 2023-06-07 11:34AM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL231117P00105000 | 2023-06-08 3:58PM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231117P00110000 | 2023-06-08 3:58PM EDT | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL231117P00115000 | 2023-06-07 2:52PM EDT | 115.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL231117P00120000 | 2023-06-08 2:51PM EDT | 120.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| AAPL231117P00125000 | 2023-06-08 3:41PM EDT | 125.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| AAPL231117P00130000 | 2023-06-08 2:52PM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AAPL231117P00135000 | 2023-06-08 1:31PM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| AAPL231117P00140000 | 2023-06-08 3:38PM EDT | 140.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AAPL231117P00145000 | 2023-06-08 2:22PM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AAPL231117P00150000 | 2023-06-08 3:22PM EDT | 150.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| AAPL231117P00155000 | 2023-06-08 3:52PM EDT | 155.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| AAPL231117P00160000 | 2023-06-08 2:41PM EDT | 160.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AAPL231117P00165000 | 2023-06-08 3:40PM EDT | 165.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| AAPL231117P00170000 | 2023-06-08 3:57PM EDT | 170.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 1.56% |
| AAPL231117P00175000 | 2023-06-08 3:53PM EDT | 175.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| AAPL231117P00180000 | 2023-06-08 3:53PM EDT | 180.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.20% |
| AAPL231117P00185000 | 2023-06-08 2:57PM EDT | 185.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231117P00190000 | 2023-06-08 3:49PM EDT | 190.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL231117P00195000 | 2023-06-05 11:16AM EDT | 195.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231117P00200000 | 2023-06-06 3:06PM EDT | 200.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231117P00210000 | 2023-06-05 1:28PM EDT | 210.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL231117P00215000 | 2023-06-05 3:05PM EDT | 215.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231117P00225000 | 2023-06-08 3:54PM EDT | 225.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL231117P00250000 | 2023-06-05 1:26PM EDT | 250.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
