Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Gold
1.864,60 -1,50 (-0,08%) EUR/USD
1,0588 +0,0020 (+0,19%) Bitcoin EUR
25.657,85 +77,06 (+0,30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00150000 | 2023-09-29 3:39PM EDT | 2023-10-06 | 21.60 | 20.40 | 23.50 | +0.37 | +1.74% | 106 | 103 | 79.30% |
| AAPL231013C00150000 | 2023-09-29 2:49PM EDT | 2023-10-13 | 21.40 | 20.80 | 23.65 | -0.06 | -0.28% | 27 | 69 | 58.81% |
| AAPL231020C00150000 | 2023-09-29 3:26PM EDT | 2023-10-20 | 21.82 | 21.10 | 24.05 | -0.08 | -0.37% | 27 | 8,851 | 51.90% |
| AAPL231027C00150000 | 2023-09-28 3:14PM EDT | 2023-10-27 | 22.10 | 21.20 | 23.70 | 0.00 | - | 4 | 47 | 55.13% |
| AAPL231103C00150000 | 2023-09-29 3:50PM EDT | 2023-11-03 | 23.20 | 21.15 | 24.85 | +0.16 | +0.69% | 70 | 7 | 57.37% |
| AAPL231117C00150000 | 2023-09-29 3:41PM EDT | 2023-11-17 | 23.45 | 22.35 | 24.60 | -0.25 | -1.05% | 141 | 1,857 | 46.83% |
| AAPL231215C00150000 | 2023-09-29 1:19PM EDT | 2023-12-15 | 24.20 | 24.05 | 24.90 | -0.30 | -1.22% | 6 | 8,747 | 38.60% |
| AAPL240119C00150000 | 2023-09-29 3:54PM EDT | 2024-01-19 | 26.15 | 24.85 | 26.50 | +0.57 | +2.23% | 45 | 29,664 | 37.72% |
| AAPL240216C00150000 | 2023-09-29 9:48AM EDT | 2024-02-16 | 28.35 | 26.30 | 27.80 | +1.50 | +5.59% | 2 | 319 | 37.68% |
| AAPL240315C00150000 | 2023-09-29 3:59PM EDT | 2024-03-15 | 28.74 | 27.80 | 29.00 | +0.35 | +1.23% | 1 | 2,859 | 37.61% |
| AAPL240419C00150000 | 2023-09-28 12:24PM EDT | 2024-04-19 | 30.40 | 28.85 | 30.35 | 0.00 | - | 5 | 228 | 37.44% |
| AAPL240621C00150000 | 2023-09-29 1:31PM EDT | 2024-06-21 | 32.45 | 31.40 | 33.75 | +0.20 | +0.62% | 19 | 16,058 | 39.62% |
| AAPL240920C00150000 | 2023-09-29 1:02PM EDT | 2024-09-20 | 35.25 | 34.55 | 36.40 | -0.80 | -2.22% | 8 | 2,274 | 38.74% |
| AAPL241220C00150000 | 2023-09-28 11:15AM EDT | 2024-12-20 | 37.90 | 37.15 | 39.05 | 0.00 | - | 1 | 149 | 38.61% |
| AAPL250117C00150000 | 2023-09-29 3:13PM EDT | 2025-01-17 | 39.53 | 38.25 | 39.85 | +0.68 | +1.75% | 3 | 9,849 | 38.62% |
| AAPL250620C00150000 | 2023-09-29 11:58AM EDT | 2025-06-20 | 43.85 | 42.20 | 44.75 | +1.20 | +2.81% | 5 | 1,228 | 39.80% |
| AAPL251219C00150000 | 2023-09-29 3:15PM EDT | 2025-12-19 | 47.49 | 46.10 | 49.00 | +0.04 | +0.08% | 3 | 2,337 | 39.82% |
| AAPL260116C00150000 | 2023-09-29 3:43PM EDT | 2026-01-16 | 47.75 | 46.45 | 49.60 | +0.55 | +1.17% | 44 | 144 | 39.81% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00150000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 852 | 5,291 | 48.44% |
| AAPL231013P00150000 | 2023-09-29 3:57PM EDT | 2023-10-13 | 0.16 | 0.14 | 0.15 | -0.01 | -5.88% | 146 | 1,846 | 38.18% |
| AAPL231020P00150000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 0.29 | 0.25 | 0.28 | -0.06 | -17.14% | 525 | 48,440 | 34.62% |
| AAPL231027P00150000 | 2023-09-29 3:58PM EDT | 2023-10-27 | 0.42 | 0.40 | 0.42 | -0.05 | -10.64% | 273 | 1,334 | 32.52% |
| AAPL231103P00150000 | 2023-09-29 3:55PM EDT | 2023-11-03 | 0.80 | 0.77 | 0.82 | -0.10 | -11.11% | 90 | 798 | 34.25% |
| AAPL231110P00150000 | 2023-09-29 3:17PM EDT | 2023-11-10 | 0.95 | 0.92 | 0.99 | -0.10 | -9.52% | 64 | 149 | 32.89% |
| AAPL231117P00150000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 1.15 | 1.14 | 1.17 | -0.12 | -9.45% | 913 | 14,335 | 31.93% |
| AAPL231215P00150000 | 2023-09-29 3:54PM EDT | 2023-12-15 | 1.75 | 1.59 | 1.94 | -0.17 | -8.85% | 438 | 28,083 | 29.97% |
| AAPL240119P00150000 | 2023-09-29 3:54PM EDT | 2024-01-19 | 2.47 | 2.47 | 2.63 | -0.17 | -6.44% | 827 | 42,938 | 27.78% |
| AAPL240216P00150000 | 2023-09-29 3:53PM EDT | 2024-02-16 | 3.30 | 3.00 | 3.45 | -0.22 | -6.25% | 6 | 1,768 | 27.74% |
| AAPL240315P00150000 | 2023-09-29 3:59PM EDT | 2024-03-15 | 3.95 | 3.50 | 4.00 | -0.20 | -4.82% | 263 | 18,765 | 27.00% |
| AAPL240419P00150000 | 2023-09-29 3:57PM EDT | 2024-04-19 | 4.65 | 3.80 | 4.65 | -0.15 | -3.13% | 433 | 1,882 | 26.30% |
| AAPL240621P00150000 | 2023-09-29 3:09PM EDT | 2024-06-21 | 5.85 | 5.75 | 5.95 | +0.05 | +0.86% | 83 | 11,671 | 25.90% |
| AAPL240920P00150000 | 2023-09-29 2:08PM EDT | 2024-09-20 | 7.45 | 6.20 | 7.45 | +0.05 | +0.68% | 15 | 4,940 | 25.16% |
| AAPL241220P00150000 | 2023-09-29 11:01AM EDT | 2024-12-20 | 8.35 | 7.95 | 10.00 | -0.39 | -4.46% | 1 | 1,243 | 26.55% |
| AAPL250117P00150000 | 2023-09-29 11:11AM EDT | 2025-01-17 | 8.90 | 8.25 | 10.00 | -0.40 | -4.30% | 4 | 10,618 | 25.76% |
| AAPL250620P00150000 | 2023-09-27 2:30PM EDT | 2025-06-20 | 11.35 | 9.90 | 12.15 | 0.00 | - | 19 | 2,249 | 25.23% |
| AAPL251219P00150000 | 2023-09-28 10:04AM EDT | 2025-12-19 | 13.00 | 11.15 | 13.95 | 0.00 | - | 10 | 4,409 | 24.28% |
| AAPL260116P00150000 | 2023-09-29 2:42PM EDT | 2026-01-16 | 12.85 | 11.65 | 13.35 | +0.08 | +0.63% | 318 | 665 | 23.20% |
