AAPL - Apple Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00050000 | 2023-05-24 10:22AM EDT | 50.00 | 121.40 | 124.75 | 126.30 | +121.40 | - | - | 16 | 392.97% |
| AAPL230602C00085000 | 2023-04-24 10:12AM EDT | 85.00 | 80.17 | 85.65 | 87.30 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230602C00090000 | 2023-05-10 11:12AM EDT | 90.00 | 83.00 | 84.30 | 85.90 | 0.00 | - | - | 0 | 272.85% |
| AAPL230602C00095000 | 2023-05-26 3:46PM EDT | 95.00 | 80.69 | 79.50 | 81.05 | +80.69 | - | 5 | 0 | 265.63% |
| AAPL230602C00100000 | 2023-05-26 3:12PM EDT | 100.00 | 75.16 | 74.70 | 75.90 | +3.67 | +5.13% | 9 | 16 | 234.38% |
| AAPL230602C00105000 | 2023-05-26 1:57PM EDT | 105.00 | 70.47 | 69.75 | 70.95 | +70.47 | - | 2 | 0 | 220.31% |
| AAPL230602C00110000 | 2023-05-25 10:21AM EDT | 110.00 | 61.94 | 64.35 | 66.35 | 0.00 | - | 1 | 2 | 226.76% |
| AAPL230602C00120000 | 2023-05-26 9:59AM EDT | 120.00 | 54.56 | 54.50 | 55.90 | +2.66 | +5.13% | 1 | 23 | 166.89% |
| AAPL230602C00125000 | 2023-05-23 3:47PM EDT | 125.00 | 47.07 | 49.85 | 51.40 | 0.00 | - | 9 | 36 | 130.47% |
| AAPL230602C00130000 | 2023-05-26 12:06PM EDT | 130.00 | 45.25 | 44.80 | 46.20 | +3.15 | +7.48% | 35 | 15 | 101.17% |
| AAPL230602C00135000 | 2023-05-26 2:01PM EDT | 135.00 | 40.30 | 40.30 | 41.25 | +2.80 | +7.47% | 22 | 114 | 115.14% |
| AAPL230602C00140000 | 2023-05-26 2:34PM EDT | 140.00 | 35.18 | 34.70 | 36.25 | +1.28 | +3.78% | 27 | 17 | 74.22% |
| AAPL230602C00145000 | 2023-05-26 11:49AM EDT | 145.00 | 30.55 | 29.55 | 31.55 | +1.59 | +5.49% | 1 | 76 | 73.44% |
| AAPL230602C00147000 | 2023-05-26 12:50PM EDT | 147.00 | 28.37 | 27.80 | 29.20 | +28.37 | - | 6 | 4 | 63.67% |
| AAPL230602C00149000 | 2023-05-25 12:25PM EDT | 149.00 | 24.35 | 25.55 | 27.30 | +24.35 | - | - | 2 | 96.44% |
| AAPL230602C00150000 | 2023-05-26 3:48PM EDT | 150.00 | 25.68 | 25.25 | 26.05 | +2.62 | +11.36% | 13 | 199 | 68.95% |
| AAPL230602C00152500 | 2023-05-26 1:06PM EDT | 152.50 | 23.05 | 21.90 | 23.45 | +3.00 | +14.96% | 2 | 216 | 75.39% |
| AAPL230602C00155000 | 2023-05-26 3:54PM EDT | 155.00 | 20.32 | 19.75 | 21.10 | +1.32 | +6.95% | 42 | 355 | 73.05% |
| AAPL230602C00157500 | 2023-05-26 2:12PM EDT | 157.50 | 17.73 | 17.80 | 18.75 | +1.63 | +10.12% | 63 | 131 | 55.86% |
| AAPL230602C00160000 | 2023-05-26 3:46PM EDT | 160.00 | 15.83 | 15.40 | 16.15 | +2.68 | +20.38% | 91 | 925 | 59.81% |
| AAPL230602C00162500 | 2023-05-26 3:50PM EDT | 162.50 | 12.88 | 12.10 | 13.70 | +1.34 | +11.61% | 151 | 401 | 53.52% |
| AAPL230602C00165000 | 2023-05-26 3:57PM EDT | 165.00 | 10.60 | 10.45 | 11.40 | +2.10 | +24.71% | 5,183 | 5,834 | 49.71% |
| AAPL230602C00167500 | 2023-05-26 3:59PM EDT | 167.50 | 8.10 | 7.95 | 8.45 | +1.89 | +30.43% | 657 | 828 | 33.30% |
| AAPL230602C00170000 | 2023-05-26 3:57PM EDT | 170.00 | 5.99 | 5.70 | 6.15 | +1.84 | +44.34% | 1,775 | 10,216 | 29.13% |
| AAPL230602C00172500 | 2023-05-26 3:59PM EDT | 172.50 | 3.72 | 3.70 | 3.80 | +1.27 | +51.84% | 7,948 | 9,012 | 22.51% |
| AAPL230602C00175000 | 2023-05-26 3:59PM EDT | 175.00 | 2.10 | 2.07 | 2.11 | +0.86 | +69.35% | 42,428 | 23,734 | 21.05% |
| AAPL230602C00177500 | 2023-05-26 3:59PM EDT | 177.50 | 0.99 | 0.96 | 0.99 | +0.42 | +73.68% | 35,844 | 11,338 | 20.41% |
| AAPL230602C00180000 | 2023-05-26 3:59PM EDT | 180.00 | 0.40 | 0.40 | 0.41 | +0.16 | +66.67% | 61,582 | 32,488 | 20.58% |
| AAPL230602C00182500 | 2023-05-26 3:59PM EDT | 182.50 | 0.18 | 0.18 | 0.19 | +0.07 | +63.64% | 9,547 | 5,866 | 22.17% |
| AAPL230602C00185000 | 2023-05-26 3:59PM EDT | 185.00 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 13,323 | 12,647 | 24.71% |
| AAPL230602C00187500 | 2023-05-26 3:59PM EDT | 187.50 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 2,586 | 1,925 | 27.34% |
| AAPL230602C00190000 | 2023-05-26 3:59PM EDT | 190.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 6,742 | 9,120 | 30.96% |
| AAPL230602C00192500 | 2023-05-26 3:59PM EDT | 192.50 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 1,398 | 582 | 35.16% |
| AAPL230602C00195000 | 2023-05-26 3:59PM EDT | 195.00 | 0.05 | 0.04 | 0.05 | +0.04 | +400.00% | 1,026 | 1,038 | 38.28% |
| AAPL230602C00197500 | 2023-05-26 3:59PM EDT | 197.50 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 301 | 210 | 42.19% |
| AAPL230602C00200000 | 2023-05-26 3:56PM EDT | 200.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 3,397 | 1,431 | 44.53% |
| AAPL230602C00202500 | 2023-05-26 3:59PM EDT | 202.50 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 5,070 | 1,875 | 48.24% |
| AAPL230602C00205000 | 2023-05-26 3:59PM EDT | 205.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 1,829 | 401 | 50.78% |
| AAPL230602C00210000 | 2023-05-26 3:35PM EDT | 210.00 | 0.01 | 0.02 | 0.04 | -0.01 | -50.00% | 1 | 328 | 56.64% |
| AAPL230602C00215000 | 2023-05-26 3:55PM EDT | 215.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 760 | 49 | 61.72% |
| AAPL230602C00220000 | 2023-05-26 3:54PM EDT | 220.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1,786 | 14 | 66.41% |
| AAPL230602C00225000 | 2023-05-26 3:35PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 792 | 21 | 70.31% |
| AAPL230602C00230000 | 2023-05-26 3:59PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 212 | 75.78% |
| AAPL230602C00235000 | 2023-05-19 3:11PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 28 | 73.44% |
| AAPL230602C00240000 | 2023-05-19 2:50PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 78.13% |
| AAPL230602C00245000 | 2023-05-03 3:38PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 82.81% |
| AAPL230602C00250000 | 2023-05-26 9:53AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 6 | 87.50% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00050000 | 2023-05-11 10:25AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 300.00% |
| AAPL230602P00070000 | 2023-05-17 11:40AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 218.75% |
| AAPL230602P00090000 | 2023-05-08 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 162.50% |
| AAPL230602P00095000 | 2023-05-05 9:56AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 47 | 150.00% |
| AAPL230602P00100000 | 2023-05-15 12:55PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 78 | 137.50% |
| AAPL230602P00105000 | 2023-05-08 11:04AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 128.13% |
| AAPL230602P00110000 | 2023-05-25 9:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 157 | 115.63% |
| AAPL230602P00115000 | 2023-05-18 10:25AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 106.25% |
| AAPL230602P00120000 | 2023-05-26 10:49AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 275 | 96.88% |
| AAPL230602P00125000 | 2023-05-25 12:06PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 592 | 87.50% |
| AAPL230602P00130000 | 2023-05-26 1:08PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,001 | 780 | 78.13% |
| AAPL230602P00135000 | 2023-05-26 1:22PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,061 | 1,162 | 68.75% |
| AAPL230602P00140000 | 2023-05-26 3:48PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 94 | 896 | 65.63% |
| AAPL230602P00145000 | 2023-05-26 3:54PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 167 | 2,855 | 56.25% |
| AAPL230602P00147000 | 2023-05-26 2:54PM EDT | 147.00 | 0.03 | 0.02 | 0.03 | +0.03 | - | 15 | 305 | 55.86% |
| AAPL230602P00148000 | 2023-05-26 11:21AM EDT | 148.00 | 0.03 | 0.02 | 0.03 | +0.03 | - | 1,000 | 294 | 53.91% |
| AAPL230602P00149000 | 2023-05-26 3:31PM EDT | 149.00 | 0.03 | 0.02 | 0.03 | +0.03 | - | 317 | 300 | 51.95% |
| AAPL230602P00150000 | 2023-05-26 3:32PM EDT | 150.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 357 | 4,239 | 51.95% |
| AAPL230602P00152500 | 2023-05-26 3:59PM EDT | 152.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 259 | 1,588 | 48.05% |
| AAPL230602P00155000 | 2023-05-26 3:54PM EDT | 155.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 609 | 3,059 | 44.53% |
| AAPL230602P00157500 | 2023-05-26 3:54PM EDT | 157.50 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 960 | 755 | 40.63% |
| AAPL230602P00160000 | 2023-05-26 3:58PM EDT | 160.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 1,341 | 7,641 | 36.33% |
| AAPL230602P00162500 | 2023-05-26 3:57PM EDT | 162.50 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 726 | 3,539 | 32.42% |
| AAPL230602P00165000 | 2023-05-26 3:59PM EDT | 165.00 | 0.12 | 0.11 | 0.12 | -0.18 | -60.00% | 3,547 | 12,141 | 28.52% |
| AAPL230602P00167500 | 2023-05-26 3:59PM EDT | 167.50 | 0.18 | 0.17 | 0.18 | -0.37 | -67.27% | 3,899 | 5,950 | 24.90% |
| AAPL230602P00170000 | 2023-05-26 3:59PM EDT | 170.00 | 0.35 | 0.34 | 0.35 | -0.67 | -65.69% | 12,462 | 13,470 | 22.51% |
| AAPL230602P00172500 | 2023-05-26 3:59PM EDT | 172.50 | 0.75 | 0.74 | 0.76 | -1.06 | -58.56% | 22,028 | 8,397 | 21.05% |
| AAPL230602P00175000 | 2023-05-26 3:59PM EDT | 175.00 | 1.58 | 1.54 | 1.58 | -1.55 | -49.52% | 20,184 | 7,886 | 19.95% |
| AAPL230602P00177500 | 2023-05-26 3:59PM EDT | 177.50 | 3.02 | 2.90 | 3.05 | -1.93 | -38.99% | 2,531 | 1,098 | 20.29% |
| AAPL230602P00180000 | 2023-05-26 3:57PM EDT | 180.00 | 4.80 | 4.75 | 5.45 | -2.20 | -31.43% | 398 | 666 | 27.91% |
| AAPL230602P00182500 | 2023-05-26 3:07PM EDT | 182.50 | 8.00 | 6.40 | 7.85 | -1.50 | -15.79% | 18 | 35 | 34.11% |
| AAPL230602P00185000 | 2023-05-26 1:51PM EDT | 185.00 | 9.79 | 8.85 | 10.15 | -2.21 | -18.42% | 15 | 16 | 37.33% |
| AAPL230602P00187500 | 2023-05-26 3:57PM EDT | 187.50 | 12.05 | 11.45 | 13.25 | +12.05 | - | 8 | 1 | 54.93% |
| AAPL230602P00190000 | 2023-05-26 11:30AM EDT | 190.00 | 14.93 | 14.40 | 15.45 | -2.97 | -16.59% | 6 | 2 | 56.01% |
| AAPL230602P00192500 | 2023-05-22 12:02PM EDT | 192.50 | 18.20 | 16.15 | 17.90 | +18.20 | - | - | 0 | 61.08% |
| AAPL230602P00195000 | 2023-05-22 3:37PM EDT | 195.00 | 20.99 | 18.80 | 20.00 | 0.00 | - | 7 | 5 | 56.54% |
| AAPL230602P00197500 | 2023-05-22 12:02PM EDT | 197.50 | 23.20 | 21.80 | 22.75 | +23.20 | - | - | 0 | 52.93% |
| AAPL230602P00200000 | 2023-05-26 3:17PM EDT | 200.00 | 24.70 | 23.80 | 25.80 | -1.54 | -5.87% | 8 | 10 | 58.59% |
| AAPL230602P00205000 | 2023-05-18 3:13PM EDT | 205.00 | 30.65 | 28.95 | 30.15 | 0.00 | - | 2 | 1 | 81.10% |
| AAPL230602P00215000 | 2023-05-05 2:48PM EDT | 215.00 | 41.05 | 38.85 | 40.40 | 0.00 | - | 8 | 0 | 67.97% |
