Deutsche Märkte geschlossen
DAX
15.247,21 -139,37 (-0,91%) Euro Stoxx 50
4.137,63 -37,03 (-0,89%) Dow Jones 30
33.314,33 -193,17 (-0,58%) Gold
1.847,80 -18,30 (-0,98%) EUR/USD
1,0502 -0,0073 (-0,69%) Bitcoin EUR
26.742,08 +873,07 (+3,37%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:58AM EDT. Markt geöffnet.
Strike:105.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00105000 | 2023-09-28 12:20PM EDT | 2023-10-06 | 67.01 | 68.00 | 69.55 | 0.00 | - | 2 | 0 | 250.10% |
| AAPL231013C00105000 | 2023-09-12 3:07PM EDT | 2023-10-13 | 70.80 | 68.25 | 69.15 | 0.00 | - | - | 1 | 158.01% |
| AAPL231020C00105000 | 2023-09-25 10:51AM EDT | 2023-10-20 | 70.25 | 68.10 | 69.60 | 0.00 | - | 1 | 812 | 130.86% |
| AAPL231027C00105000 | 2023-09-13 2:41PM EDT | 2023-10-27 | 70.82 | 68.75 | 69.15 | 0.00 | - | - | 1 | 114.65% |
| AAPL231117C00105000 | 2023-09-28 1:18PM EDT | 2023-11-17 | 66.96 | 69.05 | 69.60 | 0.00 | - | 1 | 0 | 92.02% |
| AAPL231215C00105000 | 2023-09-27 3:11PM EDT | 2023-12-15 | 67.05 | 69.65 | 70.20 | 0.00 | - | 1 | 0 | 79.91% |
| AAPL240119C00105000 | 2023-09-27 10:25AM EDT | 2024-01-19 | 68.28 | 69.95 | 70.75 | 0.00 | - | 6 | 1,609 | 69.59% |
| AAPL240216C00105000 | 2023-08-25 3:32PM EDT | 2024-02-16 | 77.20 | 71.95 | 73.00 | 0.00 | - | 10 | 5 | 75.39% |
| AAPL240315C00105000 | 2023-09-27 12:30PM EDT | 2024-03-15 | 68.05 | 71.20 | 71.90 | 0.00 | - | 4 | 381 | 63.85% |
| AAPL240621C00105000 | 2023-09-28 11:22AM EDT | 2024-06-21 | 69.88 | 72.70 | 73.40 | 0.00 | - | 1 | 348 | 56.76% |
| AAPL240920C00105000 | 2023-09-21 11:16AM EDT | 2024-09-20 | 76.13 | 74.20 | 75.20 | 0.00 | - | 3 | 333 | 54.15% |
| AAPL241220C00105000 | 2023-09-21 11:16AM EDT | 2024-12-20 | 77.68 | 76.25 | 76.70 | 0.00 | - | 10 | 15 | 52.94% |
| AAPL250117C00105000 | 2023-09-13 2:37PM EDT | 2025-01-17 | 78.00 | 76.75 | 77.60 | 0.00 | - | 5 | 283 | 53.05% |
| AAPL250620C00105000 | 2023-08-08 11:16AM EDT | 2025-06-20 | 83.60 | 81.55 | 82.85 | 0.00 | - | 42 | 371 | 56.06% |
| AAPL251219C00105000 | 2023-09-29 2:33PM EDT | 2025-12-19 | 78.45 | 81.00 | 82.00 | 0.00 | - | 1 | 0 | 49.02% |
| AAPL260116C00105000 | 2023-09-28 11:22AM EDT | 2026-01-16 | 78.82 | 79.85 | 83.95 | 0.00 | - | 1 | 0 | 51.40% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00105000 | 2023-09-15 2:56PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 522 | 137.50% |
| AAPL231013P00105000 | 2023-09-29 2:24PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,904 | 9,840 | 87.50% |
| AAPL231020P00105000 | 2023-10-02 11:05AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 68.75% |
| AAPL231027P00105000 | 2023-09-26 10:28AM EDT | 2023-10-27 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 64 | 65.63% |
| AAPL231103P00105000 | 2023-09-29 3:53PM EDT | 2023-11-03 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 4 | 63.28% |
| AAPL231110P00105000 | 2023-09-28 2:49PM EDT | 2023-11-10 | 0.16 | 0.04 | 0.07 | 0.00 | - | 4 | 4 | 60.55% |
| AAPL231117P00105000 | 2023-09-29 3:44PM EDT | 2023-11-17 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1 | 2,659 | 58.01% |
| AAPL231215P00105000 | 2023-09-28 12:22PM EDT | 2023-12-15 | 0.16 | 0.13 | 0.14 | 0.00 | - | 46 | 2,422 | 49.71% |
| AAPL240119P00105000 | 2023-10-02 10:40AM EDT | 2024-01-19 | 0.24 | 0.21 | 0.23 | -0.01 | -4.00% | 1 | 9,482 | 44.04% |
| AAPL240216P00105000 | 2023-09-26 3:54PM EDT | 2024-02-16 | 0.45 | 0.35 | 0.37 | 0.00 | - | 1 | 0 | 42.43% |
| AAPL240315P00105000 | 2023-09-29 12:25PM EDT | 2024-03-15 | 0.50 | 0.45 | 0.47 | 0.00 | - | 2 | 3,201 | 40.28% |
| AAPL240419P00105000 | 2023-09-29 9:36AM EDT | 2024-04-19 | 0.66 | 0.58 | 0.61 | 0.00 | - | 12 | 171 | 38.40% |
| AAPL240621P00105000 | 2023-09-28 10:58AM EDT | 2024-06-21 | 1.06 | 0.89 | 0.93 | 0.00 | - | 6 | 2,168 | 36.40% |
| AAPL240920P00105000 | 2023-09-22 9:41AM EDT | 2024-09-20 | 1.37 | 1.28 | 1.35 | 0.00 | - | 1 | 911 | 34.06% |
| AAPL241220P00105000 | 2023-09-28 1:10PM EDT | 2024-12-20 | 1.98 | 1.81 | 1.86 | 0.00 | - | 6 | 286 | 32.81% |
| AAPL250117P00105000 | 2023-09-29 1:15PM EDT | 2025-01-17 | 2.00 | 1.95 | 1.99 | -0.15 | -6.98% | 6 | 6,112 | 32.38% |
| AAPL250620P00105000 | 2023-10-02 9:55AM EDT | 2025-06-20 | 2.75 | 2.66 | 2.80 | +0.30 | +12.24% | 1 | 2,301 | 30.84% |
| AAPL251219P00105000 | 2023-09-26 10:29AM EDT | 2025-12-19 | 3.60 | 3.45 | 3.60 | 0.00 | - | 2 | 126 | 29.23% |
| AAPL260116P00105000 | 2023-09-27 12:42PM EDT | 2026-01-16 | 3.90 | 3.45 | 3.95 | 0.00 | - | 1 | 35 | 29.57% |
