AAPL - Apple Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-04-19 12:48PM EDT | 65.00 | 104.40 | 109.90 | 113.55 | 0.00 | - | 2 | 7 | 0.00% |
| AAPL231215C00070000 | 2023-05-31 11:40AM EDT | 70.00 | 110.23 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| AAPL231215C00075000 | 2023-05-26 10:47AM EDT | 75.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| AAPL231215C00080000 | 2023-05-31 10:25AM EDT | 80.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AAPL231215C00085000 | 2023-06-02 9:48AM EDT | 85.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| AAPL231215C00090000 | 2023-06-02 10:07AM EDT | 90.00 | 92.26 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 0.00% |
| AAPL231215C00095000 | 2023-05-22 1:05PM EDT | 95.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 0.00% |
| AAPL231215C00100000 | 2023-05-26 9:48AM EDT | 100.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 2 | 905 | 0.00% |
| AAPL231215C00105000 | 2023-05-19 11:00AM EDT | 105.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 0.00% |
| AAPL231215C00110000 | 2023-06-02 3:21PM EDT | 110.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 58 | 502 | 0.00% |
| AAPL231215C00115000 | 2023-05-31 10:24AM EDT | 115.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| AAPL231215C00120000 | 2023-05-31 10:56AM EDT | 120.00 | 62.52 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 0.00% |
| AAPL231215C00125000 | 2023-05-31 1:37PM EDT | 125.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 3 | 476 | 0.00% |
| AAPL231215C00130000 | 2023-06-02 10:50AM EDT | 130.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 23 | 927 | 0.00% |
| AAPL231215C00135000 | 2023-06-02 10:55AM EDT | 135.00 | 50.43 | 0.00 | 0.00 | 0.00 | - | 3 | 2,349 | 0.00% |
| AAPL231215C00140000 | 2023-06-02 3:34PM EDT | 140.00 | 46.21 | 0.00 | 0.00 | 0.00 | - | 35 | 5,930 | 0.00% |
| AAPL231215C00145000 | 2023-06-02 3:24PM EDT | 145.00 | 42.08 | 0.00 | 0.00 | 0.00 | - | 22 | 2,744 | 0.00% |
| AAPL231215C00150000 | 2023-06-02 3:27PM EDT | 150.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 54 | 8,294 | 0.00% |
| AAPL231215C00155000 | 2023-06-02 3:32PM EDT | 155.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 59 | 6,012 | 0.00% |
| AAPL231215C00160000 | 2023-06-02 3:35PM EDT | 160.00 | 29.57 | 0.00 | 0.00 | 0.00 | - | 55 | 8,802 | 0.00% |
| AAPL231215C00165000 | 2023-06-02 3:59PM EDT | 165.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 28 | 6,064 | 0.00% |
| AAPL231215C00170000 | 2023-06-02 1:55PM EDT | 170.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 22 | 9,092 | 0.00% |
| AAPL231215C00175000 | 2023-06-02 3:59PM EDT | 175.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 125 | 19,815 | 0.00% |
| AAPL231215C00180000 | 2023-06-02 3:58PM EDT | 180.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 220 | 6,552 | 0.00% |
| AAPL231215C00185000 | 2023-06-02 3:58PM EDT | 185.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 144 | 3,702 | 0.78% |
| AAPL231215C00190000 | 2023-06-02 3:58PM EDT | 190.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 304 | 10,047 | 1.56% |
| AAPL231215C00195000 | 2023-06-02 2:18PM EDT | 195.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 933 | 6,260 | 3.13% |
| AAPL231215C00200000 | 2023-06-02 3:57PM EDT | 200.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1,439 | 15,566 | 3.13% |
| AAPL231215C00205000 | 2023-06-02 3:42PM EDT | 205.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 163 | 25,645 | 3.13% |
| AAPL231215C00210000 | 2023-06-02 3:58PM EDT | 210.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 187 | 6,670 | 3.13% |
| AAPL231215C00215000 | 2023-06-02 1:27PM EDT | 215.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 152 | 2,022 | 6.25% |
| AAPL231215C00220000 | 2023-06-02 3:49PM EDT | 220.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 54 | 2,153 | 6.25% |
| AAPL231215C00225000 | 2023-06-02 3:58PM EDT | 225.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 62 | 1,805 | 6.25% |
| AAPL231215C00230000 | 2023-06-02 9:46AM EDT | 230.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 869 | 6.25% |
| AAPL231215C00235000 | 2023-06-02 3:52PM EDT | 235.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 43 | 5,170 | 6.25% |
| AAPL231215C00240000 | 2023-06-02 10:13AM EDT | 240.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 370 | 6.25% |
| AAPL231215C00245000 | 2023-06-02 2:08PM EDT | 245.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 33 | 790 | 6.25% |
| AAPL231215C00250000 | 2023-06-02 2:56PM EDT | 250.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 2,793 | 12.50% |
| AAPL231215C00255000 | 2023-06-01 9:36AM EDT | 255.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 12.50% |
| AAPL231215C00260000 | 2023-06-02 1:18PM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 12.50% |
| AAPL231215C00265000 | 2023-06-02 1:39PM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 819 | 12.50% |
| AAPL231215C00270000 | 2023-06-01 9:32AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 12.50% |
| AAPL231215C00275000 | 2023-06-02 11:59AM EDT | 275.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 12.50% |
| AAPL231215C00280000 | 2023-06-02 1:32PM EDT | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 12.50% |
| AAPL231215C00285000 | 2023-04-18 10:16AM EDT | 285.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 23.05% |
| AAPL231215C00290000 | 2023-05-30 2:49PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 107 | 12.50% |
| AAPL231215C00295000 | 2023-06-02 9:30AM EDT | 295.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 12.50% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-06-01 1:45PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 25.00% |
| AAPL231215P00070000 | 2023-06-02 9:54AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 3,238 | 25.00% |
| AAPL231215P00075000 | 2023-05-31 3:11PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 65 | 1,518 | 25.00% |
| AAPL231215P00080000 | 2023-06-02 12:59PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 55 | 2,044 | 25.00% |
| AAPL231215P00085000 | 2023-05-30 9:49AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 55 | 1,121 | 25.00% |
| AAPL231215P00090000 | 2023-06-02 2:29PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 106 | 1,658 | 25.00% |
| AAPL231215P00095000 | 2023-06-01 11:56AM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,910 | 12.50% |
| AAPL231215P00100000 | 2023-06-02 11:42AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 8,380 | 12.50% |
| AAPL231215P00105000 | 2023-06-02 12:23PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2,071 | 12.50% |
| AAPL231215P00110000 | 2023-06-02 3:36PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 13,612 | 12.50% |
| AAPL231215P00115000 | 2023-06-02 3:06PM EDT | 115.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 3,598 | 12.50% |
| AAPL231215P00120000 | 2023-06-02 3:45PM EDT | 120.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 16 | 5,335 | 12.50% |
| AAPL231215P00125000 | 2023-06-02 3:20PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 89 | 21,148 | 12.50% |
| AAPL231215P00130000 | 2023-06-02 1:49PM EDT | 130.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 86 | 4,674 | 12.50% |
| AAPL231215P00135000 | 2023-06-02 3:59PM EDT | 135.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 149 | 31,306 | 6.25% |
| AAPL231215P00140000 | 2023-06-02 3:59PM EDT | 140.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 56 | 8,933 | 6.25% |
| AAPL231215P00145000 | 2023-06-02 3:35PM EDT | 145.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 44 | 8,242 | 6.25% |
| AAPL231215P00150000 | 2023-06-02 3:29PM EDT | 150.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 67 | 7,530 | 6.25% |
| AAPL231215P00155000 | 2023-06-02 3:45PM EDT | 155.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 73 | 16,088 | 6.25% |
| AAPL231215P00160000 | 2023-06-02 3:59PM EDT | 160.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 287 | 7,366 | 3.13% |
| AAPL231215P00165000 | 2023-06-02 3:41PM EDT | 165.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 184 | 7,010 | 3.13% |
| AAPL231215P00170000 | 2023-06-02 3:23PM EDT | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 217 | 2,863 | 1.56% |
| AAPL231215P00175000 | 2023-06-02 3:59PM EDT | 175.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 252 | 5,313 | 1.56% |
| AAPL231215P00180000 | 2023-06-02 3:47PM EDT | 180.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 900 | 2,508 | 0.20% |
| AAPL231215P00185000 | 2023-06-02 3:57PM EDT | 185.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 562 | 1,737 | 0.00% |
| AAPL231215P00190000 | 2023-06-02 1:09PM EDT | 190.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 18 | 813 | 0.00% |
| AAPL231215P00195000 | 2023-06-02 3:57PM EDT | 195.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 0.00% |
| AAPL231215P00200000 | 2023-06-02 11:30AM EDT | 200.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.00% |
| AAPL231215P00205000 | 2023-06-02 11:26AM EDT | 205.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL231215P00210000 | 2023-05-12 1:12PM EDT | 210.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231215P00215000 | 2023-06-01 12:08PM EDT | 215.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 250 | 250 | 0.00% |
| AAPL231215P00220000 | 2023-05-30 9:30AM EDT | 220.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL231215P00230000 | 2023-05-09 11:56AM EDT | 230.00 | 58.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00235000 | 2022-12-20 12:08PM EDT | 235.00 | 103.00 | 99.10 | 100.35 | 0.00 | - | - | 0 | 118.99% |
| AAPL231215P00255000 | 2023-03-28 1:05PM EDT | 255.00 | 98.60 | 85.85 | 88.15 | 0.00 | - | - | 0 | 63.32% |
| AAPL231215P00270000 | 2023-05-08 3:22PM EDT | 270.00 | 96.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00280000 | 2023-05-08 3:12PM EDT | 280.00 | 106.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00285000 | 2023-01-30 10:31AM EDT | 285.00 | 139.56 | 136.20 | 140.45 | 0.00 | - | 1 | 0 | 116.15% |
| AAPL231215P00290000 | 2023-01-27 10:30AM EDT | 290.00 | 146.34 | 141.90 | 144.65 | 0.00 | - | 1 | 0 | 117.64% |
