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
25.801,19 +89,73 (+0,35%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00105000 | 2023-03-23 11:19AM EDT | 2023-03-31 | 55.85 | 55.20 | 55.55 | 0.00 | - | 1 | 13 | 150.39% |
| AAPL230421C00105000 | 2023-03-14 1:10PM EDT | 2023-04-21 | 47.90 | 55.55 | 55.85 | 0.00 | - | 2 | 268 | 86.96% |
| AAPL230519C00105000 | 2023-03-15 2:37PM EDT | 2023-05-19 | 49.30 | 55.90 | 56.45 | 0.00 | - | 1 | 1,205 | 70.36% |
| AAPL230616C00105000 | 2023-03-24 3:06PM EDT | 2023-06-16 | 55.85 | 56.40 | 56.80 | +1.35 | +2.48% | 1 | 1,327 | 62.48% |
| AAPL230721C00105000 | 2023-03-20 10:23AM EDT | 2023-07-21 | 52.20 | 56.90 | 57.70 | 0.00 | - | 2 | 97 | 58.33% |
| AAPL230818C00105000 | 2023-03-21 2:36PM EDT | 2023-08-18 | 56.28 | 57.40 | 58.25 | 0.00 | - | 1 | 82 | 55.92% |
| AAPL230915C00105000 | 2023-03-21 3:17PM EDT | 2023-09-15 | 56.89 | 57.80 | 58.75 | 0.00 | - | 4 | 579 | 53.75% |
| AAPL231020C00105000 | 2023-03-23 2:38PM EDT | 2023-10-20 | 57.15 | 58.35 | 59.55 | 0.00 | - | 9 | 122 | 52.27% |
| AAPL231215C00105000 | 2023-03-15 2:27PM EDT | 2023-12-15 | 53.00 | 59.35 | 60.60 | 0.00 | - | 2 | 166 | 50.43% |
| AAPL240119C00105000 | 2023-03-23 1:40PM EDT | 2024-01-19 | 60.48 | 60.20 | 61.20 | 0.00 | - | 10 | 1,600 | 51.58% |
| AAPL240315C00105000 | 2023-03-15 1:52PM EDT | 2024-03-15 | 54.02 | 60.80 | 62.20 | 0.00 | - | 4 | 151 | 50.30% |
| AAPL240621C00105000 | 2023-03-15 11:00AM EDT | 2024-06-21 | 54.44 | 62.55 | 63.75 | 0.00 | - | 3 | 289 | 48.41% |
| AAPL240920C00105000 | 2023-03-15 9:33AM EDT | 2024-09-20 | 56.16 | 63.85 | 65.25 | 0.00 | - | 1 | 17 | 47.46% |
| AAPL250117C00105000 | 2023-03-22 9:41AM EDT | 2025-01-17 | 66.05 | 65.55 | 66.95 | 0.00 | - | 6 | 195 | 46.26% |
| AAPL250620C00105000 | 2023-03-23 10:58AM EDT | 2025-06-20 | 68.98 | 67.25 | 69.20 | 0.00 | - | 2 | 151 | 45.46% |
| AAPL251219C00105000 | 2023-03-22 12:40PM EDT | 2025-12-19 | 71.00 | 69.45 | 71.95 | 0.00 | - | 6 | 76 | 45.19% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00105000 | 2023-03-24 10:42AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 1,424 | 106.25% |
| AAPL230406P00105000 | 2023-03-24 9:41AM EDT | 2023-04-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 160 | 82.81% |
| AAPL230414P00105000 | 2023-03-23 12:35PM EDT | 2023-04-14 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 135 | 62.50% |
| AAPL230421P00105000 | 2023-03-24 2:53PM EDT | 2023-04-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 107 | 5,826 | 59.77% |
| AAPL230428P00105000 | 2023-03-24 12:26PM EDT | 2023-04-28 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 24 | 57.42% |
| AAPL230519P00105000 | 2023-03-24 3:57PM EDT | 2023-05-19 | 0.22 | 0.20 | 0.22 | -0.01 | -4.35% | 132 | 4,238 | 53.61% |
| AAPL230616P00105000 | 2023-03-24 2:55PM EDT | 2023-06-16 | 0.40 | 0.36 | 0.40 | +0.05 | +14.29% | 37 | 14,134 | 48.58% |
| AAPL230721P00105000 | 2023-03-24 10:12AM EDT | 2023-07-21 | 0.64 | 0.55 | 0.58 | 0.00 | - | 10 | 4,426 | 43.65% |
| AAPL230818P00105000 | 2023-03-23 2:31PM EDT | 2023-08-18 | 0.83 | 0.81 | 0.86 | -0.05 | -5.68% | 1 | 630 | 42.53% |
| AAPL230915P00105000 | 2023-03-24 3:22PM EDT | 2023-09-15 | 1.05 | 1.02 | 1.06 | 0.00 | - | 21 | 10,516 | 40.80% |
| AAPL231020P00105000 | 2023-03-24 11:18AM EDT | 2023-10-20 | 1.44 | 1.30 | 1.36 | +0.12 | +9.09% | 103 | 1,273 | 39.45% |
| AAPL231117P00105000 | 2023-03-24 2:37PM EDT | 2023-11-17 | 1.60 | 1.54 | 1.68 | +0.11 | +7.38% | 3 | 20 | 39.06% |
| AAPL231215P00105000 | 2023-03-24 3:26PM EDT | 2023-12-15 | 1.86 | 1.80 | 1.90 | +0.17 | +10.06% | 2 | 1,904 | 38.16% |
| AAPL240119P00105000 | 2023-03-24 9:37AM EDT | 2024-01-19 | 2.25 | 2.03 | 2.22 | +0.10 | +4.65% | 10 | 8,504 | 37.42% |
| AAPL240315P00105000 | 2023-03-23 3:52PM EDT | 2024-03-15 | 2.58 | 2.50 | 2.76 | 0.00 | - | 2 | 2,475 | 36.57% |
| AAPL240621P00105000 | 2023-03-23 10:20AM EDT | 2024-06-21 | 3.15 | 3.20 | 3.45 | 0.00 | - | 1 | 1,508 | 34.69% |
| AAPL240920P00105000 | 2023-03-22 1:15PM EDT | 2024-09-20 | 3.90 | 3.80 | 4.15 | 0.00 | - | 5 | 162 | 33.65% |
| AAPL250117P00105000 | 2023-03-23 11:47AM EDT | 2025-01-17 | 4.75 | 4.80 | 5.05 | 0.00 | - | 28 | 6,722 | 32.65% |
| AAPL250620P00105000 | 2023-03-24 3:24PM EDT | 2025-06-20 | 5.90 | 5.65 | 6.40 | 0.00 | - | 16 | 2,087 | 32.14% |
| AAPL251219P00105000 | 2023-03-21 2:50PM EDT | 2025-12-19 | 6.75 | 6.75 | 7.50 | 0.00 | - | 2 | 52 | 30.98% |
