AAPL - Apple Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315C00050000 | 2023-05-30 12:27PM EDT | 50.00 | 128.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315C00055000 | 2023-04-11 10:13AM EDT | 55.00 | 107.55 | 119.10 | 122.05 | 0.00 | - | 1 | 670 | 0.00% |
| AAPL240315C00060000 | 2023-06-01 10:55AM EDT | 60.00 | 120.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00065000 | 2023-04-21 10:51AM EDT | 65.00 | 102.15 | 110.35 | 114.25 | 0.00 | - | 39 | 69 | 0.00% |
| AAPL240315C00070000 | 2023-06-01 10:55AM EDT | 70.00 | 111.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00075000 | 2023-05-18 11:47AM EDT | 75.00 | 102.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00080000 | 2023-05-18 9:44AM EDT | 80.00 | 96.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00085000 | 2023-06-02 1:13PM EDT | 85.00 | 98.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00090000 | 2023-05-05 11:50AM EDT | 90.00 | 87.25 | 93.10 | 94.65 | 0.00 | - | 3 | 69 | 60.12% |
| AAPL240315C00095000 | 2023-05-31 1:53PM EDT | 95.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL240315C00100000 | 2023-06-02 11:37AM EDT | 100.00 | 84.58 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| AAPL240315C00105000 | 2023-06-02 3:37PM EDT | 105.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL240315C00110000 | 2023-06-02 3:08PM EDT | 110.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00115000 | 2023-06-01 1:50PM EDT | 115.00 | 70.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00120000 | 2023-05-18 3:43PM EDT | 120.00 | 61.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL240315C00125000 | 2023-06-02 11:44AM EDT | 125.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| AAPL240315C00130000 | 2023-05-31 3:19PM EDT | 130.00 | 55.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240315C00135000 | 2023-06-02 10:24AM EDT | 135.00 | 52.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315C00140000 | 2023-06-02 9:38AM EDT | 140.00 | 48.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315C00145000 | 2023-06-02 1:09PM EDT | 145.00 | 44.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240315C00150000 | 2023-06-02 3:32PM EDT | 150.00 | 40.74 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AAPL240315C00155000 | 2023-06-02 3:30PM EDT | 155.00 | 36.83 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL240315C00160000 | 2023-06-02 3:52PM EDT | 160.00 | 33.29 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| AAPL240315C00165000 | 2023-06-02 3:49PM EDT | 165.00 | 29.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240315C00170000 | 2023-06-02 1:38PM EDT | 170.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL240315C00175000 | 2023-06-02 3:46PM EDT | 175.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL240315C00180000 | 2023-06-02 3:49PM EDT | 180.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 0.00% |
| AAPL240315C00185000 | 2023-06-02 3:58PM EDT | 185.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.78% |
| AAPL240315C00190000 | 2023-06-02 3:56PM EDT | 190.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 1.56% |
| AAPL240315C00195000 | 2023-06-02 3:54PM EDT | 195.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| AAPL240315C00200000 | 2023-06-02 3:54PM EDT | 200.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| AAPL240315C00205000 | 2023-06-02 2:31PM EDT | 205.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| AAPL240315C00210000 | 2023-06-02 2:35PM EDT | 210.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| AAPL240315C00215000 | 2023-06-02 2:10PM EDT | 215.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AAPL240315C00220000 | 2023-06-02 2:05PM EDT | 220.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AAPL240315C00225000 | 2023-06-02 3:22PM EDT | 225.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL240315C00230000 | 2023-06-02 2:34PM EDT | 230.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| AAPL240315C00235000 | 2023-06-02 1:52PM EDT | 235.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| AAPL240315C00240000 | 2023-06-02 12:06PM EDT | 240.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL240315C00245000 | 2023-06-02 3:46PM EDT | 245.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| AAPL240315C00250000 | 2023-06-02 1:12PM EDT | 250.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL240315C00255000 | 2023-06-01 9:46AM EDT | 255.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL240315C00260000 | 2023-06-02 11:34AM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| AAPL240315C00265000 | 2023-06-02 9:30AM EDT | 265.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240315C00270000 | 2023-06-01 11:29AM EDT | 270.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315C00275000 | 2023-05-31 3:13PM EDT | 275.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315C00280000 | 2023-06-02 2:26PM EDT | 280.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315C00285000 | 2023-06-02 3:16PM EDT | 285.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240315C00290000 | 2023-06-02 12:20PM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315C00300000 | 2023-06-02 11:52AM EDT | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240315C00310000 | 2023-06-01 12:19PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315P00050000 | 2023-05-31 10:47AM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240315P00055000 | 2023-05-26 2:21PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240315P00060000 | 2023-05-05 10:15AM EDT | 60.00 | 0.20 | 0.14 | 0.26 | 0.00 | - | 2 | 272 | 55.13% |
| AAPL240315P00065000 | 2023-05-17 12:29PM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240315P00070000 | 2023-06-01 2:43PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240315P00075000 | 2023-05-26 11:35AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240315P00080000 | 2023-05-25 2:01PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240315P00085000 | 2023-06-02 12:54PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315P00090000 | 2023-06-02 2:43PM EDT | 90.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AAPL240315P00095000 | 2023-06-02 11:14AM EDT | 95.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315P00100000 | 2023-06-02 3:45PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL240315P00105000 | 2023-06-02 1:22PM EDT | 105.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL240315P00110000 | 2023-06-02 3:50PM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240315P00115000 | 2023-06-02 3:21PM EDT | 115.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL240315P00120000 | 2023-06-02 2:25PM EDT | 120.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AAPL240315P00125000 | 2023-06-02 1:01PM EDT | 125.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240315P00130000 | 2023-06-02 3:54PM EDT | 130.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| AAPL240315P00135000 | 2023-06-02 3:19PM EDT | 135.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL240315P00140000 | 2023-06-02 2:43PM EDT | 140.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL240315P00145000 | 2023-06-02 2:34PM EDT | 145.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AAPL240315P00150000 | 2023-06-02 3:54PM EDT | 150.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| AAPL240315P00155000 | 2023-06-02 3:56PM EDT | 155.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| AAPL240315P00160000 | 2023-06-02 3:58PM EDT | 160.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 3.13% |
| AAPL240315P00165000 | 2023-06-02 3:57PM EDT | 165.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| AAPL240315P00170000 | 2023-06-02 3:48PM EDT | 170.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 1.56% |
| AAPL240315P00175000 | 2023-06-02 3:41PM EDT | 175.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| AAPL240315P00180000 | 2023-06-02 3:56PM EDT | 180.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 0.20% |
| AAPL240315P00185000 | 2023-06-02 12:47PM EDT | 185.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240315P00190000 | 2023-06-01 2:10PM EDT | 190.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240315P00195000 | 2023-06-02 1:29PM EDT | 195.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240315P00200000 | 2023-06-02 3:23PM EDT | 200.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315P00205000 | 2023-05-17 12:38PM EDT | 205.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315P00210000 | 2023-06-02 2:28PM EDT | 210.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315P00215000 | 2023-05-31 3:50PM EDT | 215.00 | 36.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315P00220000 | 2023-04-13 3:17PM EDT | 220.00 | 54.65 | 45.75 | 49.00 | 0.00 | - | 4 | 0 | 35.26% |
| AAPL240315P00225000 | 2023-03-28 3:52PM EDT | 225.00 | 67.39 | 55.05 | 58.15 | 0.00 | - | - | 0 | 44.25% |
| AAPL240315P00230000 | 2023-05-03 2:11PM EDT | 230.00 | 60.40 | 48.75 | 51.15 | 0.00 | - | 4 | 0 | 22.14% |
| AAPL240315P00235000 | 2022-11-30 11:24AM EDT | 235.00 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 109.88% |
| AAPL240315P00240000 | 2022-11-30 11:25AM EDT | 240.00 | 98.31 | 110.25 | 113.85 | 0.00 | - | 2 | 0 | 111.62% |
| AAPL240315P00245000 | 2023-05-09 11:21AM EDT | 245.00 | 72.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315P00250000 | 2023-04-05 11:01AM EDT | 250.00 | 86.65 | 74.75 | 78.00 | 0.00 | - | 2 | 0 | 43.36% |
| AAPL240315P00270000 | 2022-12-30 1:02PM EDT | 270.00 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 92.81% |
| AAPL240315P00275000 | 2022-12-21 1:27PM EDT | 275.00 | 139.65 | 135.40 | 138.90 | 0.00 | - | - | 0 | 106.95% |
| AAPL240315P00280000 | 2023-05-04 3:09PM EDT | 280.00 | 114.02 | 97.05 | 100.65 | 0.00 | - | - | 0 | 31.78% |
| AAPL240315P00285000 | 2023-02-15 11:38AM EDT | 285.00 | 130.86 | 129.40 | 131.05 | 0.00 | - | 3 | 0 | 82.92% |
