Deutsche Märkte öffnen in 2 Stunden 55 Minuten
Nikkei 225
31.365,92 -393,96 (-1,24%) Dow Jones 30
33.433,35 -74,15 (-0,22%) Bitcoin EUR
26.336,25 -408,13 (-1,53%) CMC Crypto 200
589,85 -13,69 (-2,27%) Nasdaq Compositive
13.307,77 +88,45 (+0,67%) S&P 500
4.288,39 +0,34 (+0,01%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:215.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00215000 | 2023-09-21 1:38PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 0 | 67.19% |
| AAPL231013C00215000 | 2023-09-28 9:50AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 357 | 43.75% |
| AAPL231020C00215000 | 2023-10-02 3:41PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 0 | 33.59% |
| AAPL231027C00215000 | 2023-10-02 12:31PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 387 | 32.23% |
| AAPL231103C00215000 | 2023-09-29 11:45AM EDT | 2023-11-03 | 0.05 | 0.03 | 0.04 | 0.00 | - | 12 | 0 | 29.49% |
| AAPL231117C00215000 | 2023-10-02 3:38PM EDT | 2023-11-17 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 293 | 0 | 26.76% |
| AAPL231215C00215000 | 2023-10-02 3:58PM EDT | 2023-12-15 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 46 | 14,169 | 23.54% |
| AAPL240119C00215000 | 2023-10-02 3:58PM EDT | 2024-01-19 | 0.38 | 0.38 | 0.39 | +0.05 | +15.15% | 76 | 0 | 22.39% |
| AAPL240216C00215000 | 2023-10-02 3:24PM EDT | 2024-02-16 | 0.79 | 0.77 | 0.82 | +0.12 | +17.91% | 22 | 1,777 | 23.29% |
| AAPL240315C00215000 | 2023-10-02 3:43PM EDT | 2024-03-15 | 1.16 | 1.19 | 1.24 | +0.12 | +11.54% | 91 | 8,855 | 23.44% |
| AAPL240419C00215000 | 2023-10-02 3:43PM EDT | 2024-04-19 | 1.80 | 1.82 | 1.98 | +0.21 | +13.21% | 3 | 295 | 24.20% |
| AAPL240621C00215000 | 2023-10-02 1:37PM EDT | 2024-06-21 | 3.30 | 3.35 | 3.50 | +0.20 | +6.45% | 29 | 5,264 | 25.30% |
| AAPL240920C00215000 | 2023-10-02 9:37AM EDT | 2024-09-20 | 5.93 | 5.70 | 6.00 | +0.53 | +9.81% | 2 | 2,237 | 26.75% |
| AAPL241220C00215000 | 2023-10-02 2:46PM EDT | 2024-12-20 | 8.40 | 8.50 | 8.75 | +0.50 | +6.33% | 6 | 2,816 | 28.16% |
| AAPL250117C00215000 | 2023-10-02 10:10AM EDT | 2025-01-17 | 9.40 | 9.30 | 9.60 | +0.92 | +10.85% | 15 | 6,137 | 28.54% |
| AAPL250620C00215000 | 2023-10-02 2:12PM EDT | 2025-06-20 | 13.45 | 13.30 | 13.85 | +0.75 | +5.91% | 4 | 6,322 | 29.89% |
| AAPL251219C00215000 | 2023-10-02 11:00AM EDT | 2025-12-19 | 17.63 | 17.60 | 18.25 | +0.90 | +5.38% | 2 | 0 | 30.76% |
| AAPL260116C00215000 | 2023-10-02 10:30AM EDT | 2026-01-16 | 18.33 | 17.70 | 21.00 | +0.18 | +0.99% | 3 | 0 | 32.92% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00215000 | 2023-09-27 3:27PM EDT | 2023-10-06 | 45.17 | 40.80 | 41.70 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL231020P00215000 | 2023-10-02 3:52PM EDT | 2023-10-20 | 41.98 | 41.00 | 41.70 | -1.67 | -3.83% | 1 | 1 | 56.64% |
| AAPL231117P00215000 | 2023-09-27 2:09PM EDT | 2023-11-17 | 45.35 | 40.55 | 42.05 | 0.00 | - | 17 | 5 | 39.99% |
| AAPL231215P00215000 | 2023-09-22 10:19AM EDT | 2023-12-15 | 39.95 | 40.55 | 41.85 | 0.00 | - | 1 | 0 | 29.64% |
| AAPL240119P00215000 | 2023-09-27 2:36PM EDT | 2024-01-19 | 44.70 | 40.20 | 42.15 | 0.00 | - | 14 | 0 | 26.72% |
| AAPL240216P00215000 | 2023-08-30 10:36AM EDT | 2024-02-16 | 28.75 | 42.15 | 44.80 | 0.00 | - | - | 0 | 35.25% |
| AAPL240315P00215000 | 2023-09-06 3:01PM EDT | 2024-03-15 | 33.00 | 40.05 | 42.45 | 0.00 | - | 7 | 0 | 23.29% |
| AAPL240419P00215000 | 2023-08-30 11:49AM EDT | 2024-04-19 | 28.52 | 42.15 | 45.45 | 0.00 | - | - | 0 | 31.00% |
| AAPL240621P00215000 | 2023-09-28 3:42PM EDT | 2024-06-21 | 43.85 | 39.40 | 43.20 | 0.00 | - | 280 | 0 | 21.05% |
| AAPL240920P00215000 | 2023-10-02 10:57AM EDT | 2024-09-20 | 42.00 | 39.70 | 42.65 | -2.80 | -6.25% | 6 | 0 | 16.58% |
| AAPL241220P00215000 | 2023-09-07 11:38AM EDT | 2024-12-20 | 38.97 | 41.25 | 43.10 | 0.00 | - | 1 | 554 | 15.96% |
| AAPL250117P00215000 | 2023-10-02 10:34AM EDT | 2025-01-17 | 42.00 | 40.25 | 43.35 | -4.00 | -8.70% | 2 | 0 | 16.07% |
| AAPL250620P00215000 | 2023-09-21 12:37PM EDT | 2025-06-20 | 41.95 | 41.50 | 43.55 | 0.00 | - | 10 | 0 | 14.35% |
| AAPL251219P00215000 | 2023-09-26 3:45PM EDT | 2025-12-19 | 45.30 | 42.15 | 45.10 | 0.00 | - | 3 | 0 | 14.98% |
