Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00100000 | 2024-03-14 3:48PM EDT | 100.00 | 73.01 | 73.70 | 73.95 | 0.00 | - | 5 | 5 | 226.56% |
AAPL240322C00105000 | 2024-03-15 3:28PM EDT | 105.00 | 67.05 | 68.40 | 69.40 | 0.00 | - | - | 6 | 224.22% |
AAPL240322C00110000 | 2024-03-15 3:36PM EDT | 110.00 | 62.11 | 63.65 | 63.95 | 0.00 | - | 3 | 3 | 184.38% |
AAPL240322C00115000 | 2024-03-15 3:34PM EDT | 115.00 | 56.90 | 58.40 | 59.20 | 0.00 | - | 12 | 26 | 167.97% |
AAPL240322C00120000 | 2024-03-18 9:52AM EDT | 120.00 | 57.13 | 53.45 | 54.20 | +5.18 | +9.97% | 2 | 12 | 158.20% |
AAPL240322C00125000 | 2024-03-18 12:03PM EDT | 125.00 | 50.72 | 48.45 | 49.05 | +3.99 | +8.54% | 5 | 20 | 121.88% |
AAPL240322C00130000 | 2024-03-15 3:10PM EDT | 130.00 | 41.64 | 43.50 | 44.20 | 0.00 | - | 3 | 10 | 131.25% |
AAPL240322C00135000 | 2024-03-14 11:33AM EDT | 135.00 | 38.46 | 38.50 | 39.40 | 0.00 | - | - | 3 | 127.34% |
AAPL240322C00140000 | 2024-03-18 12:03PM EDT | 140.00 | 35.75 | 33.45 | 34.35 | +4.04 | +12.74% | 3 | 16 | 107.03% |
AAPL240322C00145000 | 2024-03-15 10:05AM EDT | 145.00 | 26.22 | 28.35 | 29.20 | 0.00 | - | 1 | 21 | 76.95% |
AAPL240322C00146000 | 2024-03-12 9:32AM EDT | 146.00 | 27.05 | 27.50 | 28.20 | 0.00 | - | 1 | 1 | 84.38% |
AAPL240322C00147000 | 2024-03-18 11:41AM EDT | 147.00 | 29.35 | 26.50 | 27.35 | +3.85 | +15.10% | 6 | 7 | 88.09% |
AAPL240322C00148000 | 2024-03-18 9:45AM EDT | 148.00 | 29.15 | 25.50 | 26.25 | +5.20 | +21.71% | 4 | 5 | 81.05% |
AAPL240322C00149000 | 2024-03-18 9:45AM EDT | 149.00 | 28.30 | 24.50 | 25.25 | +5.71 | +25.28% | 4 | 19 | 78.13% |
AAPL240322C00150000 | 2024-03-18 2:31PM EDT | 150.00 | 25.65 | 23.45 | 24.45 | +4.18 | +19.47% | 45 | 188 | 80.86% |
AAPL240322C00152500 | 2024-03-18 3:28PM EDT | 152.50 | 22.70 | 20.90 | 21.65 | +3.70 | +19.47% | 19 | 90 | 57.81% |
AAPL240322C00155000 | 2024-03-18 3:57PM EDT | 155.00 | 18.85 | 18.45 | 19.25 | +1.76 | +10.30% | 13 | 82 | 59.08% |
AAPL240322C00157500 | 2024-03-18 3:54PM EDT | 157.50 | 16.80 | 16.05 | 16.75 | +2.44 | +16.99% | 43 | 75 | 55.47% |
AAPL240322C00160000 | 2024-03-18 3:57PM EDT | 160.00 | 14.50 | 13.75 | 14.45 | +1.70 | +13.28% | 422 | 31,817 | 56.93% |
AAPL240322C00162500 | 2024-03-18 3:58PM EDT | 162.50 | 11.40 | 11.15 | 11.75 | +1.55 | +15.74% | 50 | 253 | 53.32% |
AAPL240322C00165000 | 2024-03-18 3:59PM EDT | 165.00 | 8.90 | 8.75 | 9.20 | +1.04 | +13.23% | 4,033 | 813 | 43.02% |
AAPL240322C00167500 | 2024-03-18 3:54PM EDT | 167.50 | 7.00 | 6.50 | 6.70 | +1.32 | +23.24% | 643 | 1,088 | 33.94% |
AAPL240322C00170000 | 2024-03-18 3:59PM EDT | 170.00 | 4.40 | 4.35 | 4.50 | +0.68 | +18.28% | 3,658 | 6,123 | 29.91% |
AAPL240322C00172500 | 2024-03-18 3:59PM EDT | 172.50 | 2.62 | 2.54 | 2.62 | +0.49 | +23.00% | 13,122 | 13,745 | 26.95% |
AAPL240322C00175000 | 2024-03-18 3:59PM EDT | 175.00 | 1.32 | 1.29 | 1.33 | +0.27 | +25.71% | 66,921 | 27,859 | 26.12% |
AAPL240322C00177500 | 2024-03-18 3:59PM EDT | 177.50 | 0.58 | 0.55 | 0.57 | +0.13 | +28.89% | 87,104 | 13,888 | 25.73% |
AAPL240322C00180000 | 2024-03-18 3:59PM EDT | 180.00 | 0.24 | 0.23 | 0.24 | +0.03 | +14.29% | 106,181 | 28,228 | 26.71% |
AAPL240322C00182500 | 2024-03-18 3:59PM EDT | 182.50 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 29,447 | 6,591 | 28.52% |
AAPL240322C00185000 | 2024-03-18 3:59PM EDT | 185.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 21,447 | 15,531 | 31.15% |
AAPL240322C00187500 | 2024-03-18 3:59PM EDT | 187.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 5,685 | 3,174 | 34.38% |
AAPL240322C00190000 | 2024-03-18 3:59PM EDT | 190.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8,156 | 32,820 | 37.89% |
AAPL240322C00192500 | 2024-03-18 3:54PM EDT | 192.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6,549 | 838 | 40.63% |
AAPL240322C00195000 | 2024-03-18 3:59PM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,410 | 7,541 | 44.92% |
AAPL240322C00197500 | 2024-03-18 3:12PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 369 | 492 | 45.31% |
AAPL240322C00200000 | 2024-03-18 1:00PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 612 | 8,977 | 50.00% |
AAPL240322C00202500 | 2024-03-18 3:54PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 78 | 50.00% |
AAPL240322C00205000 | 2024-03-18 1:04PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,889 | 53.13% |
AAPL240322C00210000 | 2024-03-18 2:09PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,362 | 50.00% |
AAPL240322C00215000 | 2024-03-18 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 933 | 67.19% |
AAPL240322C00220000 | 2024-03-15 2:29PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 276 | 75.00% |
AAPL240322C00225000 | 2024-03-15 3:33PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 256 | 81.25% |
AAPL240322C00230000 | 2024-03-15 3:46PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 278 | 87.50% |
AAPL240322C00235000 | 2024-03-13 1:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 479 | 93.75% |
AAPL240322C00240000 | 2024-02-26 11:29AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 40 | 96.88% |
AAPL240322C00245000 | 2024-03-15 10:48AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 103.13% |
AAPL240322C00255000 | 2024-02-09 3:43PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 115.63% |
AAPL240322C00260000 | 2024-03-18 3:02PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 118.75% |
AAPL240322C00265000 | 2024-03-18 3:00PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2 | 125.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00100000 | 2024-03-14 10:03AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 168.75% |
AAPL240322P00105000 | 2024-03-12 9:57AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 43 | 153.13% |
AAPL240322P00110000 | 2024-03-08 11:19AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 536 | 137.50% |
AAPL240322P00115000 | 2024-03-15 3:27PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 125.00% |
AAPL240322P00120000 | 2024-03-11 9:49AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 68 | 50.00% |
AAPL240322P00125000 | 2024-03-15 10:53AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 457 | 103.13% |
AAPL240322P00130000 | 2024-03-15 3:17PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 577 | 90.63% |
AAPL240322P00135000 | 2024-03-15 3:59PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 3,448 | 81.25% |
AAPL240322P00140000 | 2024-03-18 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 105 | 1,998 | 74.22% |
AAPL240322P00145000 | 2024-03-18 3:59PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,026 | 1,162 | 63.28% |
AAPL240322P00146000 | 2024-03-18 3:47PM EDT | 146.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 209 | 215 | 60.94% |
AAPL240322P00147000 | 2024-03-18 9:30AM EDT | 147.00 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 1 | 248 | 59.38% |
AAPL240322P00148000 | 2024-03-15 3:32PM EDT | 148.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 205 | 269 | 56.25% |
AAPL240322P00149000 | 2024-03-18 2:16PM EDT | 149.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 12 | 21 | 54.69% |
AAPL240322P00150000 | 2024-03-18 3:58PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 773 | 2,790 | 54.69% |
AAPL240322P00152500 | 2024-03-18 3:40PM EDT | 152.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 235 | 887 | 52.34% |
AAPL240322P00155000 | 2024-03-18 3:58PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 295 | 1,519 | 47.27% |
AAPL240322P00157500 | 2024-03-18 3:50PM EDT | 157.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1,600 | 2,645 | 44.53% |
AAPL240322P00160000 | 2024-03-18 3:59PM EDT | 160.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 1,421 | 37,611 | 39.45% |
AAPL240322P00162500 | 2024-03-18 3:59PM EDT | 162.50 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 2,008 | 4,695 | 34.77% |
AAPL240322P00165000 | 2024-03-18 3:59PM EDT | 165.00 | 0.14 | 0.12 | 0.14 | -0.11 | -44.00% | 7,207 | 13,010 | 31.45% |
AAPL240322P00167500 | 2024-03-18 3:59PM EDT | 167.50 | 0.24 | 0.23 | 0.26 | -0.22 | -47.83% | 5,696 | 5,841 | 28.13% |
AAPL240322P00170000 | 2024-03-18 3:59PM EDT | 170.00 | 0.55 | 0.53 | 0.55 | -0.40 | -42.11% | 30,419 | 15,766 | 25.68% |
AAPL240322P00172500 | 2024-03-18 3:59PM EDT | 172.50 | 1.22 | 1.18 | 1.23 | -0.63 | -34.05% | 28,142 | 10,902 | 24.54% |
AAPL240322P00175000 | 2024-03-18 3:59PM EDT | 175.00 | 2.40 | 2.30 | 2.46 | -0.90 | -27.27% | 57,246 | 13,166 | 23.98% |
AAPL240322P00177500 | 2024-03-18 3:59PM EDT | 177.50 | 4.29 | 4.15 | 4.25 | -1.16 | -21.28% | 19,512 | 1,090 | 23.83% |
AAPL240322P00180000 | 2024-03-18 3:59PM EDT | 180.00 | 6.50 | 6.30 | 6.70 | -1.05 | -13.91% | 2,252 | 5,194 | 31.54% |
AAPL240322P00182500 | 2024-03-18 3:42PM EDT | 182.50 | 8.50 | 8.60 | 9.00 | -2.28 | -21.15% | 735 | 44 | 33.30% |
AAPL240322P00185000 | 2024-03-18 2:56PM EDT | 185.00 | 11.10 | 10.80 | 11.75 | -1.54 | -12.18% | 345 | 504 | 48.49% |
AAPL240322P00187500 | 2024-03-18 3:53PM EDT | 187.50 | 13.20 | 13.45 | 14.20 | -3.46 | -20.77% | 45 | 0 | 54.10% |
AAPL240322P00190000 | 2024-03-18 11:03AM EDT | 190.00 | 15.15 | 15.95 | 16.50 | -3.45 | -18.55% | 7 | 11 | 52.73% |
AAPL240322P00192500 | 2024-03-18 1:12PM EDT | 192.50 | 17.55 | 18.40 | 19.25 | -1.70 | -8.83% | 2 | 0 | 69.29% |
AAPL240322P00195000 | 2024-03-18 1:51PM EDT | 195.00 | 19.90 | 20.80 | 21.55 | -4.01 | -16.77% | 3 | 0 | 67.09% |
AAPL240322P00197500 | 2024-03-05 12:28PM EDT | 197.50 | 27.00 | 23.50 | 24.15 | 0.00 | - | - | 0 | 54.69% |
AAPL240322P00200000 | 2024-03-18 3:49PM EDT | 200.00 | 25.15 | 25.90 | 26.65 | -2.55 | -9.21% | 9 | 3 | 83.59% |
AAPL240322P00202500 | 2024-03-18 12:04PM EDT | 202.50 | 28.02 | 28.35 | 29.25 | -2.78 | -9.03% | 6 | 3 | 57.81% |
AAPL240322P00205000 | 2024-03-18 1:17PM EDT | 205.00 | 30.10 | 30.95 | 31.65 | -3.05 | -9.20% | 121 | 0 | 61.72% |
AAPL240322P00210000 | 2024-02-29 4:52PM EDT | 210.00 | 29.40 | 35.85 | 36.70 | 0.00 | - | 1 | 0 | 108.20% |
AAPL240322P00215000 | 2024-02-28 4:47PM EDT | 215.00 | 33.87 | 41.05 | 41.70 | 0.00 | - | 6 | 0 | 92.97% |
AAPL240322P00220000 | 2024-03-14 3:20PM EDT | 220.00 | 47.59 | 45.90 | 46.65 | 0.00 | - | 60 | 0 | 125.59% |
AAPL240322P00225000 | 2024-02-29 4:52PM EDT | 225.00 | 44.40 | 50.95 | 51.70 | 0.00 | - | - | 0 | 99.80% |
AAPL240322P00265000 | 2024-03-15 11:29AM EDT | 265.00 | 93.85 | 91.15 | 91.45 | 0.00 | - | 3 | 0 | 141.41% |