Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL251219C00050000 | 2024-03-26 12:24PM EDT | 50.00 | 123.00 | 122.00 | 125.95 | 0.00 | - | 1 | 230 | 65.06% |
AAPL251219C00055000 | 2024-03-26 3:24PM EDT | 55.00 | 118.62 | 117.50 | 121.40 | 0.00 | - | 10 | 149 | 63.07% |
AAPL251219C00060000 | 2024-03-21 2:00PM EDT | 60.00 | 114.40 | 113.00 | 116.90 | 0.00 | - | 1 | 236 | 61.13% |
AAPL251219C00065000 | 2024-03-12 3:23PM EDT | 65.00 | 110.25 | 108.50 | 112.35 | -3.90 | -3.42% | 1 | 338 | 59.02% |
AAPL251219C00070000 | 2024-02-07 1:33PM EDT | 70.00 | 122.68 | 103.40 | 106.35 | 0.00 | - | 490 | 916 | 52.78% |
AAPL251219C00075000 | 2024-03-28 1:19PM EDT | 75.00 | 101.30 | 99.50 | 103.40 | -1.44 | -1.40% | 1 | 331 | 55.07% |
AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 80.00 | 99.45 | 95.00 | 98.95 | 0.00 | - | 3 | 282 | 53.12% |
AAPL251219C00085000 | 2024-03-21 11:03AM EDT | 85.00 | 93.50 | 90.60 | 94.55 | 0.00 | - | 1 | 309 | 51.39% |
AAPL251219C00090000 | 2024-03-27 2:22PM EDT | 90.00 | 89.29 | 86.20 | 90.20 | 0.00 | - | 10 | 229 | 54.76% |
AAPL251219C00095000 | 2024-03-14 9:43AM EDT | 95.00 | 85.13 | 82.00 | 85.85 | 0.00 | - | 2 | 58 | 52.74% |
AAPL251219C00100000 | 2024-03-28 10:26AM EDT | 100.00 | 79.50 | 78.00 | 81.60 | -0.70 | -0.87% | 1 | 1,504 | 50.94% |
AAPL251219C00105000 | 2024-03-25 11:15AM EDT | 105.00 | 74.55 | 73.50 | 77.35 | 0.00 | - | 5 | 175 | 49.14% |
AAPL251219C00110000 | 2024-03-05 10:57AM EDT | 110.00 | 70.68 | 69.25 | 73.20 | 0.00 | - | 2 | 525 | 47.51% |
AAPL251219C00115000 | 2024-03-25 9:47AM EDT | 115.00 | 65.45 | 65.45 | 69.15 | 0.00 | - | 5 | 324 | 46.03% |
AAPL251219C00120000 | 2024-03-26 1:08PM EDT | 120.00 | 63.12 | 61.20 | 65.15 | 0.00 | - | 5 | 593 | 44.58% |
AAPL251219C00125000 | 2024-03-21 3:38PM EDT | 125.00 | 59.10 | 58.90 | 59.95 | 0.00 | - | 5 | 532 | 41.17% |
AAPL251219C00130000 | 2024-03-27 9:45AM EDT | 130.00 | 55.95 | 55.00 | 56.15 | 0.00 | - | 3 | 550 | 40.03% |
AAPL251219C00135000 | 2024-03-27 9:45AM EDT | 135.00 | 52.20 | 51.20 | 53.75 | 0.00 | - | 3 | 1,050 | 40.82% |
AAPL251219C00140000 | 2024-03-26 9:30AM EDT | 140.00 | 47.05 | 47.30 | 48.80 | 0.00 | - | 1 | 1,480 | 37.85% |
AAPL251219C00145000 | 2024-03-28 3:21PM EDT | 145.00 | 45.12 | 42.75 | 45.50 | +0.88 | +1.99% | 14 | 608 | 37.11% |
AAPL251219C00150000 | 2024-03-28 12:05PM EDT | 150.00 | 40.95 | 41.05 | 43.35 | -1.55 | -3.65% | 12 | 2,583 | 37.72% |
AAPL251219C00155000 | 2024-03-28 3:29PM EDT | 155.00 | 38.73 | 37.45 | 40.15 | -0.43 | -1.10% | 13 | 753 | 36.83% |
AAPL251219C00160000 | 2024-03-28 3:59PM EDT | 160.00 | 35.10 | 34.20 | 37.05 | +0.18 | +0.52% | 11 | 1,598 | 35.96% |
AAPL251219C00165000 | 2024-03-28 1:28PM EDT | 165.00 | 31.80 | 30.15 | 32.60 | -1.25 | -3.78% | 4 | 2,762 | 33.40% |
AAPL251219C00170000 | 2024-03-27 3:37PM EDT | 170.00 | 28.76 | 28.65 | 29.80 | -1.69 | -5.55% | 1 | 1,934 | 32.68% |
AAPL251219C00175000 | 2024-03-28 2:26PM EDT | 175.00 | 26.85 | 26.15 | 28.60 | -0.75 | -2.72% | 3 | 2,068 | 33.63% |
AAPL251219C00180000 | 2024-03-28 2:40PM EDT | 180.00 | 24.23 | 23.70 | 26.10 | -0.30 | -1.22% | 6 | 8,195 | 32.98% |
AAPL251219C00185000 | 2024-03-28 1:30PM EDT | 185.00 | 21.60 | 21.55 | 22.35 | -0.20 | -0.92% | 1 | 2,555 | 30.81% |
AAPL251219C00190000 | 2024-03-28 3:06PM EDT | 190.00 | 19.88 | 19.20 | 20.00 | -0.69 | -3.35% | 5 | 2,905 | 30.06% |
AAPL251219C00195000 | 2024-03-28 2:14PM EDT | 195.00 | 17.60 | 17.10 | 18.10 | -0.15 | -0.85% | 10 | 2,199 | 29.68% |
AAPL251219C00200000 | 2024-03-28 3:12PM EDT | 200.00 | 16.10 | 15.25 | 16.10 | -0.40 | -2.42% | 25 | 6,626 | 29.05% |
AAPL251219C00205000 | 2024-03-28 2:23PM EDT | 205.00 | 14.10 | 13.65 | 14.50 | -0.32 | -2.22% | 11 | 1,086 | 28.74% |
AAPL251219C00210000 | 2024-03-28 11:18AM EDT | 210.00 | 12.20 | 12.30 | 12.90 | -0.90 | -6.87% | 1 | 4,488 | 28.29% |
AAPL251219C00215000 | 2024-03-28 1:08PM EDT | 215.00 | 11.00 | 10.75 | 11.40 | +0.35 | +3.29% | 16 | 6,136 | 27.82% |
AAPL251219C00220000 | 2024-03-28 12:19PM EDT | 220.00 | 9.73 | 9.60 | 10.10 | -0.49 | -4.79% | 19 | 2,625 | 27.46% |
AAPL251219C00225000 | 2024-03-28 3:03PM EDT | 225.00 | 8.80 | 8.40 | 8.95 | -0.30 | -3.30% | 16 | 1,274 | 27.15% |
AAPL251219C00230000 | 2024-03-27 12:06PM EDT | 230.00 | 7.73 | 7.45 | 7.90 | 0.00 | - | 2 | 2,052 | 26.85% |
AAPL251219C00235000 | 2024-03-22 10:37AM EDT | 235.00 | 6.75 | 6.45 | 7.15 | 0.00 | - | 2 | 715 | 26.85% |
AAPL251219C00240000 | 2024-03-26 12:47PM EDT | 240.00 | 5.77 | 5.70 | 6.20 | 0.00 | - | 5 | 1,530 | 26.44% |
AAPL251219C00245000 | 2024-03-28 12:38PM EDT | 245.00 | 5.18 | 5.00 | 5.45 | -0.07 | -1.33% | 1 | 470 | 26.21% |
AAPL251219C00250000 | 2024-03-28 3:38PM EDT | 250.00 | 4.67 | 4.35 | 4.80 | -0.06 | -1.27% | 3 | 5,407 | 26.02% |
AAPL251219C00260000 | 2024-03-27 2:11PM EDT | 260.00 | 3.71 | 3.20 | 3.75 | 0.00 | - | 23 | 840 | 25.76% |
AAPL251219C00270000 | 2024-03-22 9:30AM EDT | 270.00 | 2.78 | 2.47 | 3.05 | 0.00 | - | 1 | 1,101 | 25.83% |
AAPL251219C00280000 | 2024-03-28 11:11AM EDT | 280.00 | 2.16 | 1.97 | 2.26 | +0.04 | +1.89% | 1 | 1,174 | 25.34% |
AAPL251219C00290000 | 2024-03-21 3:37PM EDT | 290.00 | 1.65 | 1.55 | 1.78 | +0.06 | +3.77% | 5 | 1,024 | 25.26% |
AAPL251219C00300000 | 2024-03-28 3:08PM EDT | 300.00 | 1.37 | 1.09 | 1.42 | -0.03 | -2.14% | 59 | 6,205 | 25.26% |
AAPL251219C00310000 | 2024-03-28 3:39PM EDT | 310.00 | 1.09 | 1.00 | 1.15 | -0.04 | -3.54% | 53 | 5,958 | 25.34% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL251219P00050000 | 2024-03-28 10:53AM EDT | 50.00 | 0.19 | 0.20 | 0.24 | +0.03 | +18.75% | 10 | 1,860 | 42.48% |
AAPL251219P00055000 | 2024-03-04 3:47PM EDT | 55.00 | 0.20 | 0.20 | 0.32 | 0.00 | - | 21 | 274 | 40.99% |
AAPL251219P00060000 | 2024-03-20 12:21PM EDT | 60.00 | 0.22 | 0.27 | 0.38 | 0.00 | - | 1 | 376 | 39.04% |
AAPL251219P00065000 | 2024-03-25 10:59AM EDT | 65.00 | 0.34 | 0.18 | 0.45 | 0.00 | - | 1 | 169 | 37.23% |
AAPL251219P00070000 | 2024-03-06 1:09PM EDT | 70.00 | 0.48 | 0.26 | 0.55 | 0.00 | - | 10 | 786 | 35.77% |
AAPL251219P00075000 | 2024-03-21 12:02PM EDT | 75.00 | 0.58 | 0.45 | 0.63 | 0.00 | - | 32 | 1,109 | 34.05% |
AAPL251219P00080000 | 2024-03-27 3:23PM EDT | 80.00 | 0.70 | 0.56 | 0.78 | 0.00 | - | 15 | 999 | 32.91% |
AAPL251219P00085000 | 2024-03-04 2:02PM EDT | 85.00 | 0.95 | 0.73 | 0.97 | 0.00 | - | 2 | 1,292 | 31.90% |
AAPL251219P00090000 | 2024-03-14 11:27AM EDT | 90.00 | 1.04 | 0.94 | 1.20 | 0.00 | - | 25 | 2,909 | 30.95% |
AAPL251219P00095000 | 2024-03-21 1:56PM EDT | 95.00 | 1.40 | 1.19 | 1.46 | 0.00 | - | 5 | 1,110 | 29.99% |
AAPL251219P00100000 | 2024-03-25 9:55AM EDT | 100.00 | 1.80 | 1.51 | 1.79 | 0.00 | - | 1 | 933 | 29.16% |
AAPL251219P00105000 | 2024-03-28 10:53AM EDT | 105.00 | 2.10 | 1.97 | 2.21 | +0.05 | +2.44% | 1 | 123 | 28.48% |
AAPL251219P00110000 | 2024-03-22 3:12PM EDT | 110.00 | 2.50 | 2.39 | 2.72 | 0.00 | - | 5 | 710 | 27.86% |
AAPL251219P00115000 | 2024-03-21 2:08PM EDT | 115.00 | 3.15 | 2.94 | 3.15 | 0.00 | - | 1 | 605 | 26.83% |
AAPL251219P00120000 | 2024-03-28 3:59PM EDT | 120.00 | 3.65 | 3.55 | 3.80 | -0.05 | -1.35% | 12 | 4,025 | 26.20% |
AAPL251219P00125000 | 2024-03-27 11:40AM EDT | 125.00 | 4.30 | 4.25 | 4.60 | 0.00 | - | 2 | 1,730 | 25.68% |
AAPL251219P00130000 | 2024-03-26 2:04PM EDT | 130.00 | 5.35 | 4.85 | 5.45 | 0.00 | - | 1 | 3,327 | 25.06% |
AAPL251219P00135000 | 2024-03-27 10:40AM EDT | 135.00 | 6.08 | 5.95 | 6.40 | 0.00 | - | 1 | 991 | 24.40% |
AAPL251219P00140000 | 2024-03-28 1:17PM EDT | 140.00 | 7.25 | 7.00 | 7.50 | +0.15 | +2.11% | 1 | 2,266 | 23.80% |
AAPL251219P00145000 | 2024-03-28 10:33AM EDT | 145.00 | 8.52 | 8.00 | 8.70 | -0.08 | -0.93% | 1 | 1,393 | 23.15% |
AAPL251219P00150000 | 2024-03-28 3:05PM EDT | 150.00 | 9.60 | 9.50 | 9.95 | +0.10 | +1.05% | 4 | 4,317 | 22.39% |
AAPL251219P00155000 | 2024-03-28 2:15PM EDT | 155.00 | 11.06 | 10.75 | 11.55 | +0.09 | +0.82% | 1 | 1,647 | 21.88% |
AAPL251219P00160000 | 2024-03-28 2:41PM EDT | 160.00 | 12.68 | 12.40 | 13.15 | -0.42 | -3.21% | 24 | 7,751 | 21.16% |
AAPL251219P00165000 | 2024-03-28 1:09PM EDT | 165.00 | 14.55 | 14.20 | 14.85 | +0.31 | +2.18% | 1 | 2,288 | 20.37% |
AAPL251219P00170000 | 2024-03-28 10:53AM EDT | 170.00 | 16.83 | 16.15 | 16.90 | +0.55 | +3.38% | 1 | 1,654 | 19.76% |
AAPL251219P00175000 | 2024-03-28 2:29PM EDT | 175.00 | 18.40 | 18.10 | 19.20 | +0.50 | +2.79% | 37 | 7,946 | 19.20% |
AAPL251219P00180000 | 2024-03-27 10:05AM EDT | 180.00 | 20.60 | 20.70 | 21.75 | 0.00 | - | 10 | 5,636 | 18.68% |
AAPL251219P00185000 | 2024-03-27 9:49AM EDT | 185.00 | 23.33 | 23.00 | 24.35 | 0.00 | - | 1 | 1,420 | 17.97% |
AAPL251219P00190000 | 2024-03-21 10:02AM EDT | 190.00 | 23.76 | 25.80 | 27.25 | 0.00 | - | 1 | 2,821 | 17.32% |
AAPL251219P00195000 | 2024-03-25 10:55AM EDT | 195.00 | 30.39 | 28.25 | 31.40 | 0.00 | - | 5 | 2,394 | 17.92% |
AAPL251219P00200000 | 2024-03-26 11:09AM EDT | 200.00 | 33.35 | 30.85 | 34.65 | 0.00 | - | 2 | 3,284 | 17.19% |
AAPL251219P00205000 | 2024-03-28 2:46PM EDT | 205.00 | 36.20 | 35.20 | 37.20 | -0.93 | -2.50% | 10 | 1,354 | 15.07% |
AAPL251219P00210000 | 2024-03-26 3:56PM EDT | 210.00 | 41.68 | 38.30 | 41.70 | 0.00 | - | 9 | 3,749 | 15.44% |
AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 215.00 | 38.38 | 43.70 | 45.80 | 0.00 | - | 5 | 4,705 | 14.91% |
AAPL251219P00220000 | 2024-03-28 10:17AM EDT | 220.00 | 49.01 | 48.15 | 50.50 | -0.62 | -1.25% | 2 | 1,479 | 15.30% |
AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 225.00 | 55.87 | 52.50 | 55.50 | 0.00 | - | 9 | 122 | 16.24% |
AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 230.00 | 57.55 | 56.00 | 60.50 | 0.00 | - | 2 | 10 | 17.14% |
AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 235.00 | 62.71 | 61.60 | 65.50 | 0.00 | - | 2 | 18 | 18.01% |
AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 240.00 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 245.00 | 69.72 | 71.60 | 75.50 | 0.00 | - | 5 | 1 | 19.67% |
AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 250.00 | 79.25 | 76.55 | 80.50 | 0.00 | - | 1 | 0 | 20.45% |
AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 260.00 | 91.00 | 86.55 | 90.50 | 0.00 | - | 10 | 0 | 21.96% |
AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 270.00 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
AAPL251219P00280000 | 2023-12-18 10:51AM EDT | 280.00 | 85.33 | 91.60 | 94.25 | 0.00 | - | 1 | 0 | 0.00% |
AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 290.00 | 101.00 | 91.85 | 94.95 | 0.00 | - | 1 | 0 | 0.00% |
AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 300.00 | 127.37 | 126.65 | 130.50 | 0.00 | - | 2 | 0 | 27.20% |
AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 310.00 | 114.89 | 121.45 | 124.55 | 0.00 | - | 2 | 0 | 0.00% |