AAPL - Apple Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00050000 | 2023-06-01 3:06PM EDT | 50.00 | 132.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00065000 | 2023-05-11 3:42PM EDT | 65.00 | 111.45 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| AAPL240920C00070000 | 2023-05-11 3:45PM EDT | 70.00 | 106.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920C00075000 | 2023-05-26 3:03PM EDT | 75.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00080000 | 2023-05-22 10:25AM EDT | 80.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00085000 | 2023-06-02 1:16PM EDT | 85.00 | 101.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00090000 | 2023-06-02 12:46PM EDT | 90.00 | 95.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00095000 | 2023-05-05 12:39PM EDT | 95.00 | 84.47 | 90.25 | 92.75 | 0.00 | - | 1 | 12 | 52.72% |
| AAPL240920C00100000 | 2023-06-01 1:02PM EDT | 100.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00105000 | 2023-06-01 1:02PM EDT | 105.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00110000 | 2023-05-30 10:07AM EDT | 110.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00115000 | 2023-05-15 2:13PM EDT | 115.00 | 66.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00120000 | 2023-06-01 11:01AM EDT | 120.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00125000 | 2023-06-02 9:32AM EDT | 125.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00130000 | 2023-05-31 1:31PM EDT | 130.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240920C00135000 | 2023-05-31 1:30PM EDT | 135.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240920C00140000 | 2023-06-01 10:11AM EDT | 140.00 | 51.38 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| AAPL240920C00145000 | 2023-06-02 2:32PM EDT | 145.00 | 49.74 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL240920C00150000 | 2023-06-01 10:36AM EDT | 150.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240920C00155000 | 2023-06-02 11:20AM EDT | 155.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240920C00160000 | 2023-06-02 1:56PM EDT | 160.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL240920C00165000 | 2023-06-02 12:53PM EDT | 165.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920C00170000 | 2023-06-02 11:13AM EDT | 170.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00175000 | 2023-06-02 12:05PM EDT | 175.00 | 29.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920C00180000 | 2023-06-02 3:25PM EDT | 180.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AAPL240920C00185000 | 2023-06-02 3:52PM EDT | 185.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.39% |
| AAPL240920C00190000 | 2023-06-02 3:24PM EDT | 190.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| AAPL240920C00195000 | 2023-06-02 11:58AM EDT | 195.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 1.56% |
| AAPL240920C00200000 | 2023-06-02 10:40AM EDT | 200.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AAPL240920C00205000 | 2023-06-02 3:56PM EDT | 205.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AAPL240920C00210000 | 2023-06-02 2:08PM EDT | 210.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL240920C00215000 | 2023-06-02 3:56PM EDT | 215.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL240920C00220000 | 2023-06-02 10:00AM EDT | 220.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL240920C00225000 | 2023-06-02 3:55PM EDT | 225.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AAPL240920C00230000 | 2023-06-02 12:51PM EDT | 230.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,382 | 0 | 3.13% |
| AAPL240920C00235000 | 2023-06-02 2:12PM EDT | 235.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL240920C00240000 | 2023-06-02 9:47AM EDT | 240.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL240920C00245000 | 2023-05-26 2:03PM EDT | 245.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL240920C00250000 | 2023-06-02 2:16PM EDT | 250.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240920C00255000 | 2023-06-02 12:58PM EDT | 255.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AAPL240920C00260000 | 2023-06-02 12:58PM EDT | 260.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL240920C00265000 | 2023-05-30 3:45PM EDT | 265.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AAPL240920C00270000 | 2023-06-02 10:48AM EDT | 270.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL240920C00280000 | 2023-05-26 10:56AM EDT | 280.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL240920C00290000 | 2023-05-26 10:10AM EDT | 290.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240920C00300000 | 2023-06-02 1:39PM EDT | 300.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240920C00310000 | 2023-06-02 3:44PM EDT | 310.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00050000 | 2023-06-02 12:04PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920P00055000 | 2023-05-26 2:20PM EDT | 55.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240920P00060000 | 2023-05-18 12:53PM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920P00065000 | 2023-05-19 10:20AM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240920P00070000 | 2023-06-02 3:48PM EDT | 70.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240920P00075000 | 2023-05-19 2:34PM EDT | 75.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240920P00080000 | 2023-05-26 2:45PM EDT | 80.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240920P00085000 | 2023-05-24 12:23PM EDT | 85.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| AAPL240920P00090000 | 2023-06-01 2:01PM EDT | 90.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAPL240920P00095000 | 2023-06-02 3:24PM EDT | 95.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240920P00100000 | 2023-05-31 11:39AM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240920P00105000 | 2023-05-25 12:28PM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAPL240920P00110000 | 2023-06-01 11:22AM EDT | 110.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240920P00115000 | 2023-05-30 11:06AM EDT | 115.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL240920P00120000 | 2023-06-01 10:24AM EDT | 120.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240920P00125000 | 2023-06-02 3:59PM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL240920P00130000 | 2023-06-02 3:14PM EDT | 130.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL240920P00135000 | 2023-06-02 3:31PM EDT | 135.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL240920P00140000 | 2023-06-02 3:43PM EDT | 140.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AAPL240920P00145000 | 2023-06-02 12:04PM EDT | 145.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL240920P00150000 | 2023-06-02 3:07PM EDT | 150.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL240920P00155000 | 2023-06-02 11:52AM EDT | 155.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL240920P00160000 | 2023-06-02 12:52PM EDT | 160.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL240920P00165000 | 2023-06-02 3:50PM EDT | 165.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AAPL240920P00170000 | 2023-06-02 1:01PM EDT | 170.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| AAPL240920P00175000 | 2023-06-02 12:15PM EDT | 175.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| AAPL240920P00180000 | 2023-06-02 12:14PM EDT | 180.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| AAPL240920P00185000 | 2023-06-01 1:20PM EDT | 185.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00190000 | 2023-06-02 11:00AM EDT | 190.00 | 21.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240920P00195000 | 2023-06-01 1:41PM EDT | 195.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240920P00200000 | 2023-06-01 1:05PM EDT | 200.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AAPL240920P00205000 | 2023-06-01 3:16PM EDT | 205.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| AAPL240920P00210000 | 2023-05-22 3:28PM EDT | 210.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240920P00215000 | 2023-04-27 9:30AM EDT | 215.00 | 50.00 | 39.40 | 42.25 | 0.00 | - | 1 | 6 | 23.46% |
| AAPL240920P00220000 | 2023-05-31 3:50PM EDT | 220.00 | 42.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240920P00230000 | 2023-05-18 9:33AM EDT | 230.00 | 57.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-06-01 1:20PM EDT | 235.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240920P00250000 | 2023-02-08 1:12PM EDT | 250.00 | 98.40 | 100.10 | 101.60 | 0.00 | - | 2 | 0 | 63.28% |
| AAPL240920P00255000 | 2023-02-28 4:29PM EDT | 255.00 | 106.88 | 91.80 | 94.35 | 0.00 | - | - | 0 | 50.25% |
| AAPL240920P00260000 | 2023-06-01 12:16PM EDT | 260.00 | 79.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240920P00280000 | 2023-04-11 1:49PM EDT | 280.00 | 118.45 | 105.00 | 108.00 | 0.00 | - | - | 0 | 39.80% |
| AAPL240920P00300000 | 2023-02-15 10:56AM EDT | 300.00 | 146.50 | 143.50 | 146.60 | 0.00 | - | 1 | 0 | 67.02% |
| AAPL240920P00310000 | 2023-06-01 12:16PM EDT | 310.00 | 129.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
