AAPL - Apple Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240315C000500002023-05-30 12:27PM EDT50.00128.700.000.000.00-200.00%
AAPL240315C000550002023-04-11 10:13AM EDT55.00107.55119.10122.050.00-16700.00%
AAPL240315C000600002023-06-01 10:55AM EDT60.00120.730.000.000.00-100.00%
AAPL240315C000650002023-04-21 10:51AM EDT65.00102.15110.35114.250.00-39690.00%
AAPL240315C000700002023-06-01 10:55AM EDT70.00111.310.000.000.00-100.00%
AAPL240315C000750002023-05-18 11:47AM EDT75.00102.940.000.000.00-100.00%
AAPL240315C000800002023-05-18 9:44AM EDT80.0096.050.000.000.00-100.00%
AAPL240315C000850002023-06-02 1:13PM EDT85.0098.740.000.000.00-100.00%
AAPL240315C000900002023-05-05 11:50AM EDT90.0087.2593.1094.650.00-36960.12%
AAPL240315C000950002023-05-31 1:53PM EDT95.0087.700.000.000.00-1900.00%
AAPL240315C001000002023-06-02 11:37AM EDT100.0084.580.000.000.00-20100.00%
AAPL240315C001050002023-06-02 3:37PM EDT105.0080.250.000.000.00-1700.00%
AAPL240315C001100002023-06-02 3:08PM EDT110.0076.000.000.000.00-100.00%
AAPL240315C001150002023-06-01 1:50PM EDT115.0070.070.000.000.00-100.00%
AAPL240315C001200002023-05-18 3:43PM EDT120.0061.080.000.000.00-1900.00%
AAPL240315C001250002023-06-02 11:44AM EDT125.0061.950.000.000.00-33800.00%
AAPL240315C001300002023-05-31 3:19PM EDT130.0055.780.000.000.00-3000.00%
AAPL240315C001350002023-06-02 10:24AM EDT135.0052.530.000.000.00-200.00%
AAPL240315C001400002023-06-02 9:38AM EDT140.0048.970.000.000.00-200.00%
AAPL240315C001450002023-06-02 1:09PM EDT145.0044.970.000.000.00-1000.00%
AAPL240315C001500002023-06-02 3:32PM EDT150.0040.740.000.000.00-9900.00%
AAPL240315C001550002023-06-02 3:30PM EDT155.0036.830.000.000.00-2600.00%
AAPL240315C001600002023-06-02 3:52PM EDT160.0033.290.000.000.00-24400.00%
AAPL240315C001650002023-06-02 3:49PM EDT165.0029.660.000.000.00-900.00%
AAPL240315C001700002023-06-02 1:38PM EDT170.0025.920.000.000.00-2300.00%
AAPL240315C001750002023-06-02 3:46PM EDT175.0022.870.000.000.00-4100.00%
AAPL240315C001800002023-06-02 3:49PM EDT180.0019.750.000.000.00-1,05500.00%
AAPL240315C001850002023-06-02 3:58PM EDT185.0016.850.000.000.00-44100.78%
AAPL240315C001900002023-06-02 3:56PM EDT190.0014.250.000.000.00-28301.56%
AAPL240315C001950002023-06-02 3:54PM EDT195.0011.820.000.000.00-2301.56%
AAPL240315C002000002023-06-02 3:54PM EDT200.009.670.000.000.00-17803.13%
AAPL240315C002050002023-06-02 2:31PM EDT205.007.610.000.000.00-12103.13%
AAPL240315C002100002023-06-02 2:35PM EDT210.006.150.000.000.00-28603.13%
AAPL240315C002150002023-06-02 2:10PM EDT215.004.700.000.000.00-4303.13%
AAPL240315C002200002023-06-02 2:05PM EDT220.003.650.000.000.00-4806.25%
AAPL240315C002250002023-06-02 3:22PM EDT225.002.910.000.000.00-1506.25%
AAPL240315C002300002023-06-02 2:34PM EDT230.002.150.000.000.00-23006.25%
AAPL240315C002350002023-06-02 1:52PM EDT235.001.670.000.000.00-5406.25%
AAPL240315C002400002023-06-02 12:06PM EDT240.001.320.000.000.00-1306.25%
AAPL240315C002450002023-06-02 3:46PM EDT245.001.010.000.000.00-31806.25%
AAPL240315C002500002023-06-02 1:12PM EDT250.000.790.000.000.00-1506.25%
AAPL240315C002550002023-06-01 9:46AM EDT255.000.520.000.000.00-1606.25%
AAPL240315C002600002023-06-02 11:34AM EDT260.000.500.000.000.00-15206.25%
AAPL240315C002650002023-06-02 9:30AM EDT265.000.390.000.000.00-106.25%
AAPL240315C002700002023-06-01 11:29AM EDT270.000.320.000.000.00-1012.50%
AAPL240315C002750002023-05-31 3:13PM EDT275.000.240.000.000.00-1012.50%
AAPL240315C002800002023-06-02 2:26PM EDT280.000.230.000.000.00-1012.50%
AAPL240315C002850002023-06-02 3:16PM EDT285.000.220.000.000.00-2012.50%
AAPL240315C002900002023-06-02 12:20PM EDT290.000.180.000.000.00-1012.50%
AAPL240315C003000002023-06-02 11:52AM EDT300.000.160.000.000.00-2012.50%
AAPL240315C003100002023-06-01 12:19PM EDT310.000.100.000.000.00-1012.50%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240315P000500002023-05-31 10:47AM EDT50.000.120.000.000.00-3025.00%
AAPL240315P000550002023-05-26 2:21PM EDT55.000.140.000.000.00-5025.00%
AAPL240315P000600002023-05-05 10:15AM EDT60.000.200.140.260.00-227255.13%
AAPL240315P000650002023-05-17 12:29PM EDT65.000.240.000.000.00-2025.00%
AAPL240315P000700002023-06-01 2:43PM EDT70.000.190.000.000.00-3025.00%
AAPL240315P000750002023-05-26 11:35AM EDT75.000.350.000.000.00-1025.00%
AAPL240315P000800002023-05-25 2:01PM EDT80.000.450.000.000.00-10025.00%
AAPL240315P000850002023-06-02 12:54PM EDT85.000.400.000.000.00-1012.50%
AAPL240315P000900002023-06-02 2:43PM EDT90.000.480.000.000.00-42012.50%
AAPL240315P000950002023-06-02 11:14AM EDT95.000.620.000.000.00-1012.50%
AAPL240315P001000002023-06-02 3:45PM EDT100.000.750.000.000.00-100012.50%
AAPL240315P001050002023-06-02 1:22PM EDT105.000.910.000.000.00-8012.50%
AAPL240315P001100002023-06-02 3:50PM EDT110.001.050.000.000.00-12012.50%
AAPL240315P001150002023-06-02 3:21PM EDT115.001.270.000.000.00-20012.50%
AAPL240315P001200002023-06-02 2:25PM EDT120.001.600.000.000.00-53012.50%
AAPL240315P001250002023-06-02 1:01PM EDT125.001.990.000.000.00-206.25%
AAPL240315P001300002023-06-02 3:54PM EDT130.002.270.000.000.00-14006.25%
AAPL240315P001350002023-06-02 3:19PM EDT135.002.800.000.000.00-3106.25%
AAPL240315P001400002023-06-02 2:43PM EDT140.003.420.000.000.00-506.25%
AAPL240315P001450002023-06-02 2:34PM EDT145.004.060.000.000.00-1906.25%
AAPL240315P001500002023-06-02 3:54PM EDT150.004.780.000.000.00-5706.25%
AAPL240315P001550002023-06-02 3:56PM EDT155.005.700.000.000.00-8403.13%
AAPL240315P001600002023-06-02 3:58PM EDT160.006.690.000.000.00-28303.13%
AAPL240315P001650002023-06-02 3:57PM EDT165.007.900.000.000.00-7103.13%
AAPL240315P001700002023-06-02 3:48PM EDT170.009.310.000.000.00-31001.56%
AAPL240315P001750002023-06-02 3:41PM EDT175.0010.960.000.000.00-1900.78%
AAPL240315P001800002023-06-02 3:56PM EDT180.0012.750.000.000.00-1,11900.20%
AAPL240315P001850002023-06-02 12:47PM EDT185.0015.040.000.000.00-1300.00%
AAPL240315P001900002023-06-01 2:10PM EDT190.0018.150.000.000.00-1400.00%
AAPL240315P001950002023-06-02 1:29PM EDT195.0020.290.000.000.00-1500.00%
AAPL240315P002000002023-06-02 3:23PM EDT200.0022.850.000.000.00-200.00%
AAPL240315P002050002023-05-17 12:38PM EDT205.0034.000.000.000.00-100.00%
AAPL240315P002100002023-06-02 2:28PM EDT210.0031.000.000.000.00-100.00%
AAPL240315P002150002023-05-31 3:50PM EDT215.0036.540.000.000.00-200.00%
AAPL240315P002200002023-04-13 3:17PM EDT220.0054.6545.7549.000.00-4035.26%
AAPL240315P002250002023-03-28 3:52PM EDT225.0067.3955.0558.150.00--044.25%
AAPL240315P002300002023-05-03 2:11PM EDT230.0060.4048.7551.150.00-4022.14%
AAPL240315P002350002022-11-30 11:24AM EDT235.0093.27105.35108.800.00-20109.88%
AAPL240315P002400002022-11-30 11:25AM EDT240.0098.31110.25113.850.00-20111.62%
AAPL240315P002450002023-05-09 11:21AM EDT245.0072.780.000.000.00-200.00%
AAPL240315P002500002023-04-05 11:01AM EDT250.0086.6574.7578.000.00-2043.36%
AAPL240315P002700002022-12-30 1:02PM EDT270.00141.05122.45125.650.00-2092.81%
AAPL240315P002750002022-12-21 1:27PM EDT275.00139.65135.40138.900.00--0106.95%
AAPL240315P002800002023-05-04 3:09PM EDT280.00114.0297.05100.650.00--031.78%
AAPL240315P002850002023-02-15 11:38AM EDT285.00130.86129.40131.050.00-3082.92%