AAPL - Apple Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00050000 | 2023-06-01 3:34PM EDT | 50.00 | 131.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00055000 | 2023-05-09 2:20PM EDT | 55.00 | 119.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621C00060000 | 2023-05-31 10:10AM EDT | 60.00 | 121.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240621C00065000 | 2023-06-02 1:47PM EDT | 65.00 | 118.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621C00070000 | 2023-06-02 10:50AM EDT | 70.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00075000 | 2023-06-02 1:47PM EDT | 75.00 | 108.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621C00080000 | 2023-06-02 1:16PM EDT | 80.00 | 104.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621C00085000 | 2023-06-02 12:46PM EDT | 85.00 | 99.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621C00090000 | 2023-05-31 12:43PM EDT | 90.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL240621C00095000 | 2023-06-02 12:17PM EDT | 95.00 | 90.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00100000 | 2023-06-02 3:52PM EDT | 100.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240621C00105000 | 2023-06-01 11:15AM EDT | 105.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240621C00110000 | 2023-05-31 3:04PM EDT | 110.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL240621C00115000 | 2023-06-02 3:44PM EDT | 115.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621C00120000 | 2023-06-01 2:52PM EDT | 120.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621C00125000 | 2023-06-02 12:29PM EDT | 125.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00130000 | 2023-06-02 3:05PM EDT | 130.00 | 59.64 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| AAPL240621C00135000 | 2023-06-02 11:59AM EDT | 135.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL240621C00140000 | 2023-06-02 3:38PM EDT | 140.00 | 51.51 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AAPL240621C00145000 | 2023-06-02 2:56PM EDT | 145.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240621C00150000 | 2023-06-02 3:51PM EDT | 150.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL240621C00155000 | 2023-06-02 3:24PM EDT | 155.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL240621C00160000 | 2023-06-02 3:57PM EDT | 160.00 | 36.61 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| AAPL240621C00165000 | 2023-06-02 2:07PM EDT | 165.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| AAPL240621C00170000 | 2023-06-02 3:35PM EDT | 170.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| AAPL240621C00175000 | 2023-06-02 3:41PM EDT | 175.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AAPL240621C00180000 | 2023-06-02 3:59PM EDT | 180.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| AAPL240621C00185000 | 2023-06-02 3:58PM EDT | 185.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 0.39% |
| AAPL240621C00190000 | 2023-06-02 3:43PM EDT | 190.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 1.56% |
| AAPL240621C00195000 | 2023-06-02 3:30PM EDT | 195.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| AAPL240621C00200000 | 2023-06-02 3:47PM EDT | 200.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| AAPL240621C00205000 | 2023-06-02 3:16PM EDT | 205.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| AAPL240621C00210000 | 2023-06-02 3:13PM EDT | 210.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| AAPL240621C00215000 | 2023-06-02 10:30AM EDT | 215.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AAPL240621C00220000 | 2023-06-02 3:41PM EDT | 220.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AAPL240621C00225000 | 2023-06-02 2:48PM EDT | 225.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| AAPL240621C00230000 | 2023-06-02 3:24PM EDT | 230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL240621C00235000 | 2023-06-02 3:47PM EDT | 235.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL240621C00240000 | 2023-06-02 2:53PM EDT | 240.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AAPL240621C00245000 | 2023-06-02 3:23PM EDT | 245.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| AAPL240621C00250000 | 2023-06-02 12:58PM EDT | 250.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| AAPL240621C00255000 | 2023-05-31 1:37PM EDT | 255.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL240621C00260000 | 2023-06-02 3:41PM EDT | 260.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL240621C00265000 | 2023-06-02 9:33AM EDT | 265.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240621C00270000 | 2023-06-02 1:09PM EDT | 270.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL240621C00275000 | 2023-05-05 10:21AM EDT | 275.00 | 0.71 | 0.67 | 0.78 | 0.00 | - | 13 | 256 | 22.94% |
| AAPL240621C00280000 | 2023-06-02 2:18PM EDT | 280.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL240621C00285000 | 2023-06-01 9:31AM EDT | 285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL240621C00290000 | 2023-06-02 2:08PM EDT | 290.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL240621C00300000 | 2023-06-02 12:26PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| AAPL240621C00310000 | 2023-06-02 1:18PM EDT | 310.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240621C00320000 | 2023-06-02 3:14PM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00050000 | 2023-06-02 2:04PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAPL240621P00055000 | 2023-05-31 3:22PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240621P00060000 | 2023-05-18 12:54PM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240621P00065000 | 2023-05-30 12:27PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621P00070000 | 2023-06-02 11:22AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240621P00075000 | 2023-06-02 3:13PM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL240621P00080000 | 2023-06-02 11:06AM EDT | 80.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL240621P00085000 | 2023-06-02 1:30PM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAPL240621P00090000 | 2023-06-02 2:36PM EDT | 90.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240621P00095000 | 2023-06-02 3:12PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL240621P00100000 | 2023-06-02 3:36PM EDT | 100.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAPL240621P00105000 | 2023-06-02 3:58PM EDT | 105.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240621P00110000 | 2023-06-02 3:36PM EDT | 110.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240621P00115000 | 2023-06-02 3:08PM EDT | 115.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240621P00120000 | 2023-06-02 3:55PM EDT | 120.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL240621P00125000 | 2023-06-02 3:59PM EDT | 125.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 6.25% |
| AAPL240621P00130000 | 2023-06-02 2:41PM EDT | 130.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| AAPL240621P00135000 | 2023-06-02 2:46PM EDT | 135.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AAPL240621P00140000 | 2023-06-02 3:41PM EDT | 140.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| AAPL240621P00145000 | 2023-06-02 3:39PM EDT | 145.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AAPL240621P00150000 | 2023-06-02 3:45PM EDT | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| AAPL240621P00155000 | 2023-06-02 2:21PM EDT | 155.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL240621P00160000 | 2023-06-02 3:58PM EDT | 160.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| AAPL240621P00165000 | 2023-06-02 3:56PM EDT | 165.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 1.56% |
| AAPL240621P00170000 | 2023-06-02 3:51PM EDT | 170.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| AAPL240621P00175000 | 2023-06-02 1:45PM EDT | 175.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| AAPL240621P00180000 | 2023-06-02 3:56PM EDT | 180.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.20% |
| AAPL240621P00185000 | 2023-06-01 2:53PM EDT | 185.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240621P00190000 | 2023-06-01 2:53PM EDT | 190.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL240621P00195000 | 2023-06-02 2:46PM EDT | 195.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL240621P00200000 | 2023-06-02 11:28AM EDT | 200.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL240621P00205000 | 2023-06-02 2:58PM EDT | 205.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00210000 | 2023-05-26 3:53PM EDT | 210.00 | 35.61 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL240621P00215000 | 2023-05-15 10:38AM EDT | 215.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00220000 | 2023-06-01 1:25PM EDT | 220.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00225000 | 2023-04-05 12:27PM EDT | 225.00 | 62.75 | 49.50 | 53.55 | 0.00 | - | 2 | 0 | 31.33% |
| AAPL240621P00230000 | 2023-04-17 12:35PM EDT | 230.00 | 65.80 | 56.90 | 58.25 | 0.00 | - | 1 | 0 | 32.38% |
| AAPL240621P00235000 | 2023-06-02 1:05PM EDT | 235.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00240000 | 2023-05-05 9:31AM EDT | 240.00 | 69.00 | 56.90 | 60.15 | 0.00 | - | 1 | 2 | 18.30% |
| AAPL240621P00245000 | 2023-05-05 11:45AM EDT | 245.00 | 71.45 | 62.55 | 65.25 | 0.00 | - | 1 | 1 | 19.66% |
| AAPL240621P00250000 | 2023-05-15 1:38PM EDT | 250.00 | 77.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00260000 | 2022-12-27 12:40PM EDT | 260.00 | 130.40 | 114.70 | 117.50 | 0.00 | - | 2 | 0 | 80.26% |
| AAPL240621P00265000 | 2023-05-17 3:50PM EDT | 265.00 | 90.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240621P00270000 | 2023-05-16 9:30AM EDT | 270.00 | 97.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 84.70% |
| AAPL240621P00290000 | 2022-10-13 10:30AM EDT | 290.00 | 154.38 | 138.70 | 142.10 | 0.00 | - | 6 | 0 | 79.81% |
| AAPL240621P00300000 | 2023-05-25 3:30PM EDT | 300.00 | 126.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00310000 | 2022-10-07 11:12AM EDT | 310.00 | 168.53 | 169.00 | 174.00 | 0.00 | - | 2 | 0 | 99.15% |
| AAPL240621P00320000 | 2023-04-05 11:37AM EDT | 320.00 | 156.42 | 144.55 | 148.45 | 0.00 | - | 2 | 2 | 52.59% |
