Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,25+1,32 (+0,83%)
Börsenschluss: 04:00PM EDT
160,23 -0,02 (-0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331C001050002023-03-23 11:19AM EDT2023-03-3155.8555.2055.550.00-113150.39%
AAPL230421C001050002023-03-14 1:10PM EDT2023-04-2147.9055.5555.850.00-226886.96%
AAPL230519C001050002023-03-15 2:37PM EDT2023-05-1949.3055.9056.450.00-11,20570.36%
AAPL230616C001050002023-03-24 3:06PM EDT2023-06-1655.8556.4056.80+1.35+2.48%11,32762.48%
AAPL230721C001050002023-03-20 10:23AM EDT2023-07-2152.2056.9057.700.00-29758.33%
AAPL230818C001050002023-03-21 2:36PM EDT2023-08-1856.2857.4058.250.00-18255.92%
AAPL230915C001050002023-03-21 3:17PM EDT2023-09-1556.8957.8058.750.00-457953.75%
AAPL231020C001050002023-03-23 2:38PM EDT2023-10-2057.1558.3559.550.00-912252.27%
AAPL231215C001050002023-03-15 2:27PM EDT2023-12-1553.0059.3560.600.00-216650.43%
AAPL240119C001050002023-03-23 1:40PM EDT2024-01-1960.4860.2061.200.00-101,60051.58%
AAPL240315C001050002023-03-15 1:52PM EDT2024-03-1554.0260.8062.200.00-415150.30%
AAPL240621C001050002023-03-15 11:00AM EDT2024-06-2154.4462.5563.750.00-328948.41%
AAPL240920C001050002023-03-15 9:33AM EDT2024-09-2056.1663.8565.250.00-11747.46%
AAPL250117C001050002023-03-22 9:41AM EDT2025-01-1766.0565.5566.950.00-619546.26%
AAPL250620C001050002023-03-23 10:58AM EDT2025-06-2068.9867.2569.200.00-215145.46%
AAPL251219C001050002023-03-22 12:40PM EDT2025-12-1971.0069.4571.950.00-67645.19%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331P001050002023-03-24 10:42AM EDT2023-03-310.010.000.010.00-3021,424106.25%
AAPL230406P001050002023-03-24 9:41AM EDT2023-04-060.010.010.02-0.01-50.00%1216082.81%
AAPL230414P001050002023-03-23 12:35PM EDT2023-04-140.030.000.020.00-10013562.50%
AAPL230421P001050002023-03-24 2:53PM EDT2023-04-210.040.020.040.00-1075,82659.77%
AAPL230428P001050002023-03-24 12:26PM EDT2023-04-280.070.040.080.00-12457.42%
AAPL230519P001050002023-03-24 3:57PM EDT2023-05-190.220.200.22-0.01-4.35%1324,23853.61%
AAPL230616P001050002023-03-24 2:55PM EDT2023-06-160.400.360.40+0.05+14.29%3714,13448.58%
AAPL230721P001050002023-03-24 10:12AM EDT2023-07-210.640.550.580.00-104,42643.65%
AAPL230818P001050002023-03-23 2:31PM EDT2023-08-180.830.810.86-0.05-5.68%163042.53%
AAPL230915P001050002023-03-24 3:22PM EDT2023-09-151.051.021.060.00-2110,51640.80%
AAPL231020P001050002023-03-24 11:18AM EDT2023-10-201.441.301.36+0.12+9.09%1031,27339.45%
AAPL231117P001050002023-03-24 2:37PM EDT2023-11-171.601.541.68+0.11+7.38%32039.06%
AAPL231215P001050002023-03-24 3:26PM EDT2023-12-151.861.801.90+0.17+10.06%21,90438.16%
AAPL240119P001050002023-03-24 9:37AM EDT2024-01-192.252.032.22+0.10+4.65%108,50437.42%
AAPL240315P001050002023-03-23 3:52PM EDT2024-03-152.582.502.760.00-22,47536.57%
AAPL240621P001050002023-03-23 10:20AM EDT2024-06-213.153.203.450.00-11,50834.69%
AAPL240920P001050002023-03-22 1:15PM EDT2024-09-203.903.804.150.00-516233.65%
AAPL250117P001050002023-03-23 11:47AM EDT2025-01-174.754.805.050.00-286,72232.65%
AAPL250620P001050002023-03-24 3:24PM EDT2025-06-205.905.656.400.00-162,08732.14%
AAPL251219P001050002023-03-21 2:50PM EDT2025-12-196.756.757.500.00-25230.98%