Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.809,09 +104,78 (+0,41%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00100000 | 2023-03-24 11:10AM EDT | 2023-03-31 | 58.79 | 60.20 | 60.55 | +4.09 | +7.48% | 1 | 5 | 166.02% |
| AAPL230406C00100000 | 2023-02-23 11:17AM EDT | 2023-04-06 | 49.60 | 60.25 | 60.65 | 0.00 | - | - | 1 | 125.39% |
| AAPL230414C00100000 | 2023-03-16 3:57PM EDT | 2023-04-14 | 56.40 | 60.40 | 60.80 | 0.00 | - | 9 | 10 | 106.25% |
| AAPL230421C00100000 | 2023-03-24 2:44PM EDT | 2023-04-21 | 60.31 | 60.50 | 60.85 | -0.19 | -0.31% | 10 | 758 | 94.53% |
| AAPL230519C00100000 | 2023-03-24 3:30PM EDT | 2023-05-19 | 60.40 | 60.85 | 61.35 | -0.55 | -0.90% | 1 | 2,816 | 75.71% |
| AAPL230616C00100000 | 2023-03-24 3:48PM EDT | 2023-06-16 | 61.06 | 61.30 | 61.70 | +1.71 | +2.88% | 13 | 8,594 | 67.09% |
| AAPL230721C00100000 | 2023-03-20 2:21PM EDT | 2023-07-21 | 59.50 | 61.65 | 62.50 | 0.00 | - | 3 | 180 | 61.72% |
| AAPL230818C00100000 | 2023-03-23 10:34AM EDT | 2023-08-18 | 62.65 | 62.05 | 63.00 | 0.00 | - | 2 | 133 | 58.84% |
| AAPL230915C00100000 | 2023-03-17 3:11PM EDT | 2023-09-15 | 57.85 | 62.45 | 63.40 | 0.00 | - | 2 | 3,683 | 56.41% |
| AAPL231020C00100000 | 2023-03-21 12:52PM EDT | 2023-10-20 | 61.71 | 63.00 | 64.10 | 0.00 | - | 2 | 58 | 54.79% |
| AAPL231215C00100000 | 2023-03-23 2:15PM EDT | 2023-12-15 | 63.71 | 63.90 | 65.05 | 0.00 | - | 245 | 904 | 52.65% |
| AAPL240119C00100000 | 2023-03-24 1:56PM EDT | 2024-01-19 | 63.84 | 64.40 | 65.75 | -0.26 | -0.41% | 5 | 7,499 | 51.76% |
| AAPL240315C00100000 | 2023-03-24 11:10AM EDT | 2024-03-15 | 64.39 | 65.30 | 66.55 | +3.19 | +5.21% | 1 | 227 | 50.34% |
| AAPL240621C00100000 | 2023-03-24 2:41PM EDT | 2024-06-21 | 66.74 | 66.65 | 67.45 | +0.59 | +0.89% | 1 | 2,094 | 48.80% |
| AAPL240920C00100000 | 2023-03-20 12:53PM EDT | 2024-09-20 | 65.25 | 67.80 | 69.40 | 0.00 | - | 2 | 2 | 49.16% |
| AAPL250117C00100000 | 2023-03-22 3:37PM EDT | 2025-01-17 | 69.80 | 69.40 | 71.15 | 0.00 | - | 13 | 5,709 | 48.12% |
| AAPL250620C00100000 | 2023-03-24 3:08PM EDT | 2025-06-20 | 70.10 | 70.85 | 73.10 | -2.70 | -3.71% | 58 | 196 | 46.84% |
| AAPL251219C00100000 | 2023-03-24 3:18PM EDT | 2025-12-19 | 73.10 | 73.00 | 75.55 | -0.48 | -0.65% | 20 | 547 | 46.21% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00100000 | 2023-03-24 11:44AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13,648 | 920 | 118.75% |
| AAPL230406P00100000 | 2023-03-24 9:41AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 351 | 89.06% |
| AAPL230414P00100000 | 2023-03-24 10:16AM EDT | 2023-04-14 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2,010 | 111 | 71.09% |
| AAPL230421P00100000 | 2023-03-24 3:15PM EDT | 2023-04-21 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 113 | 17,190 | 67.19% |
| AAPL230428P00100000 | 2023-03-24 2:41PM EDT | 2023-04-28 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 63 | 63.48% |
| AAPL230519P00100000 | 2023-03-24 3:51PM EDT | 2023-05-19 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 629 | 11,387 | 57.52% |
| AAPL230616P00100000 | 2023-03-24 3:19PM EDT | 2023-06-16 | 0.31 | 0.30 | 0.31 | +0.01 | +3.33% | 588 | 36,557 | 50.98% |
| AAPL230721P00100000 | 2023-03-24 3:50PM EDT | 2023-07-21 | 0.45 | 0.43 | 0.45 | -0.02 | -4.26% | 35 | 6,375 | 45.70% |
| AAPL230818P00100000 | 2023-03-24 3:41PM EDT | 2023-08-18 | 0.67 | 0.65 | 0.68 | -0.03 | -4.29% | 10 | 1,579 | 44.43% |
| AAPL230915P00100000 | 2023-03-24 3:59PM EDT | 2023-09-15 | 0.83 | 0.81 | 0.84 | -0.04 | -4.60% | 116 | 24,429 | 42.48% |
| AAPL231020P00100000 | 2023-03-24 3:20PM EDT | 2023-10-20 | 1.08 | 1.02 | 1.09 | +0.03 | +2.86% | 1,876 | 5,718 | 41.00% |
| AAPL231117P00100000 | 2023-03-24 3:57PM EDT | 2023-11-17 | 1.30 | 1.18 | 1.35 | -0.01 | -0.76% | 18 | 82 | 40.45% |
| AAPL231215P00100000 | 2023-03-24 2:40PM EDT | 2023-12-15 | 1.51 | 1.36 | 1.56 | -0.10 | -6.21% | 36 | 7,634 | 39.61% |
| AAPL240119P00100000 | 2023-03-24 3:45PM EDT | 2024-01-19 | 1.74 | 1.67 | 1.82 | -0.11 | -5.95% | 24 | 21,506 | 38.71% |
| AAPL240315P00100000 | 2023-03-24 11:40AM EDT | 2024-03-15 | 2.34 | 2.05 | 2.26 | +0.09 | +4.00% | 1 | 1,310 | 37.63% |
| AAPL240621P00100000 | 2023-03-24 12:40PM EDT | 2024-06-21 | 2.90 | 2.61 | 2.97 | +0.15 | +5.45% | 62 | 3,740 | 36.03% |
| AAPL240920P00100000 | 2023-03-24 10:40AM EDT | 2024-09-20 | 3.50 | 3.05 | 3.50 | +0.10 | +2.94% | 1 | 80 | 34.58% |
| AAPL250117P00100000 | 2023-03-24 10:32AM EDT | 2025-01-17 | 4.35 | 4.10 | 4.45 | +0.24 | +5.84% | 45 | 26,423 | 33.87% |
| AAPL250620P00100000 | 2023-03-23 3:20PM EDT | 2025-06-20 | 5.25 | 4.75 | 5.55 | 0.00 | - | 1 | 432 | 32.97% |
| AAPL251219P00100000 | 2023-03-24 3:13PM EDT | 2025-12-19 | 6.05 | 5.80 | 6.40 | -0.15 | -2.42% | 5 | 399 | 31.44% |
