Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517C00225000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 2,974 | 50.00% |
AAPL240524C00225000 | 2024-05-10 2:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 147 | 37.50% |
AAPL240531C00225000 | 2024-05-09 1:44PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 366 | 32.42% |
AAPL240607C00225000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.45 | -0.02 | -50.00% | 2 | 78 | 43.82% |
AAPL240621C00225000 | 2024-05-10 10:10AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 129 | 32,374 | 26.66% |
AAPL240719C00225000 | 2024-05-10 3:30PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.13 | -0.01 | -8.33% | 25 | 3,005 | 22.46% |
AAPL240816C00225000 | 2024-05-10 12:15PM EDT | 2024-08-16 | 0.26 | 0.27 | 0.30 | -0.09 | -25.71% | 6 | 6,509 | 21.73% |
AAPL240920C00225000 | 2024-05-10 3:21PM EDT | 2024-09-20 | 0.48 | 0.48 | 0.51 | -0.09 | -15.79% | 16 | 19,535 | 20.61% |
AAPL241018C00225000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 0.90 | 0.72 | 0.76 | +0.10 | +12.50% | 10 | 1,806 | 20.37% |
AAPL241115C00225000 | 2024-05-10 12:05PM EDT | 2024-11-15 | 1.27 | 1.32 | 1.36 | -0.24 | -15.89% | 55 | 2,256 | 21.63% |
AAPL241220C00225000 | 2024-05-10 3:28PM EDT | 2024-12-20 | 1.80 | 1.79 | 1.86 | -0.08 | -4.26% | 27 | 4,280 | 21.64% |
AAPL250117C00225000 | 2024-05-10 2:51PM EDT | 2025-01-17 | 2.28 | 2.27 | 2.34 | -0.32 | -12.31% | 32 | 16,690 | 21.83% |
AAPL250321C00225000 | 2024-05-10 3:04PM EDT | 2025-03-21 | 3.80 | 3.70 | 3.85 | -0.06 | -1.55% | 2 | 1,725 | 23.01% |
AAPL250620C00225000 | 2024-05-10 2:41PM EDT | 2025-06-20 | 6.25 | 6.15 | 6.35 | -0.45 | -6.72% | 5 | 1,901 | 24.59% |
AAPL250919C00225000 | 2024-05-08 12:12PM EDT | 2025-09-19 | 8.60 | 8.55 | 8.80 | 0.00 | - | 5 | 324 | 25.67% |
AAPL251219C00225000 | 2024-05-09 1:13PM EDT | 2025-12-19 | 11.20 | 10.90 | 11.40 | -0.25 | -2.18% | 1 | 1,234 | 26.76% |
AAPL260116C00225000 | 2024-05-10 10:28AM EDT | 2026-01-16 | 11.65 | 11.60 | 12.30 | -0.55 | -4.51% | 2 | 3,072 | 27.18% |
AAPL260618C00225000 | 2024-05-09 12:10PM EDT | 2026-06-18 | 15.90 | 15.55 | 16.10 | 0.00 | - | 1 | 1,781 | 28.14% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 233.79% |
AAPL240621P00225000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 41.98 | 41.60 | 42.50 | -12.91 | -23.52% | 2 | 0 | 37.28% |
AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 83.78% |
AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 66.52% |
AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 41.20 | 42.80 | 0.00 | - | 1 | 1 | 23.05% |
AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 41.10 | 42.80 | 0.00 | - | 10 | 0 | 20.95% |
AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 49.41% |
AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 48.11% |
AAPL250117P00225000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 41.00 | 41.45 | 42.45 | 0.00 | - | 2 | 6 | 15.00% |
AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 30.99% |
AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 36.30% |
AAPL250919P00225000 | 2024-04-19 12:12PM EDT | 2025-09-19 | 60.50 | 41.60 | 42.85 | 0.00 | - | 2 | 4 | 12.14% |
AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 2025-12-19 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 30.75% |
AAPL260116P00225000 | 2024-05-09 11:53AM EDT | 2026-01-16 | 42.48 | 40.60 | 44.30 | 0.00 | - | 60 | 60 | 14.05% |
AAPL260618P00225000 | 2024-04-29 3:03PM EDT | 2026-06-18 | 52.12 | 42.10 | 44.75 | 0.00 | - | 3 | 0 | 13.29% |