Deutsche Märkte öffnen in 8 Stunden 20 Minuten
Nikkei 225
32.571,03 -452,75 (-1,37%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Bitcoin EUR
24.914,35 -468,28 (-1,84%) CMC Crypto 200
566,31 -9,95 (-1,73%) Nasdaq Compositive
13.223,99 -245,14 (-1,82%) S&P 500
4.330,00 -72,20 (-1,64%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020C00055000 | 2023-09-21 2:25PM EDT | 2023-10-20 | 120.00 | 118.30 | 119.80 | -1.90 | -1.56% | 1 | 189 | 166.41% |
| AAPL231117C00055000 | 2023-09-20 3:41PM EDT | 2023-11-17 | 120.35 | 118.50 | 119.85 | -0.90 | -0.74% | 1 | 75 | 131.35% |
| AAPL240119C00055000 | 2023-08-23 11:41AM EDT | 2024-01-19 | 127.87 | 119.00 | 120.70 | 0.00 | - | 1 | 3,604 | 112.45% |
| AAPL240315C00055000 | 2023-09-19 3:59PM EDT | 2024-03-15 | 125.30 | 119.70 | 120.20 | 0.00 | - | 17 | 1,025 | 94.80% |
| AAPL240621C00055000 | 2023-08-21 11:26AM EDT | 2024-06-21 | 121.16 | 124.20 | 125.00 | 0.00 | - | 47 | 1,031 | 115.78% |
| AAPL240920C00055000 | 2023-08-21 10:06AM EDT | 2024-09-20 | 123.09 | 124.55 | 125.70 | 0.00 | - | 80 | 576 | 103.26% |
| AAPL241220C00055000 | 2023-08-24 12:59PM EDT | 2024-12-20 | 125.96 | 121.30 | 122.05 | 0.00 | - | 2 | 122 | 73.23% |
| AAPL250117C00055000 | 2023-09-13 2:42PM EDT | 2025-01-17 | 123.30 | 121.05 | 122.40 | 0.00 | - | 150 | 1,440 | 71.41% |
| AAPL250620C00055000 | 2023-09-20 11:17AM EDT | 2025-06-20 | 125.97 | 122.30 | 123.30 | 0.00 | - | 1 | 324 | 67.80% |
| AAPL251219C00055000 | 2023-09-20 11:17AM EDT | 2025-12-19 | 126.14 | 121.80 | 125.10 | 0.00 | - | 1 | 73 | 62.52% |
| AAPL260116C00055000 | 2023-09-13 2:43PM EDT | 2026-01-16 | 122.75 | 121.30 | 125.80 | 0.00 | - | - | 220 | 61.88% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00055000 | 2023-08-07 2:11PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 2,490 | 121.88% |
| AAPL231117P00055000 | 2023-08-21 9:47AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 835 | 87.50% |
| AAPL240119P00055000 | 2023-09-20 3:24PM EDT | 2024-01-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 8,145 | 67.19% |
| AAPL240216P00055000 | 2023-09-19 3:54PM EDT | 2024-02-16 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 63.28% |
| AAPL240315P00055000 | 2023-09-14 2:33PM EDT | 2024-03-15 | 0.04 | 0.03 | 0.06 | 0.00 | - | 4 | 523 | 61.33% |
| AAPL240621P00055000 | 2023-09-14 2:33PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.12 | 0.00 | - | 6 | 1,403 | 50.78% |
| AAPL240920P00055000 | 2023-09-19 10:48AM EDT | 2024-09-20 | 0.13 | 0.13 | 0.21 | 0.00 | - | 1 | 51 | 51.22% |
| AAPL241220P00055000 | 2023-09-13 10:54AM EDT | 2024-12-20 | 0.18 | 0.12 | 0.39 | 0.00 | - | 10 | 36 | 50.10% |
| AAPL250117P00055000 | 2023-09-18 1:48PM EDT | 2025-01-17 | 0.22 | 0.18 | 0.28 | 0.00 | - | 220 | 509 | 46.29% |
| AAPL250620P00055000 | 2023-09-15 10:58AM EDT | 2025-06-20 | 0.35 | 0.19 | 0.61 | 0.00 | - | 250 | 279 | 45.53% |
| AAPL251219P00055000 | 2023-09-13 12:23PM EDT | 2025-12-19 | 0.51 | 0.45 | 0.73 | 0.00 | - | 200 | 274 | 41.43% |
