Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00105000 | 2024-03-15 3:28PM EDT | 2024-03-22 | 67.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240328C00105000 | 2024-03-18 9:32AM EDT | 2024-03-28 | 71.00 | 0.00 | 0.00 | +5.15 | +7.82% | 5 | 0 | 0.00% |
AAPL240405C00105000 | 2024-02-28 12:30PM EDT | 2024-04-05 | 77.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240412C00105000 | 2024-03-15 12:24PM EDT | 2024-04-12 | 66.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240419C00105000 | 2024-03-05 4:24PM EDT | 2024-04-19 | 65.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240517C00105000 | 2024-03-15 1:55PM EDT | 2024-05-17 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240621C00105000 | 2024-03-18 11:47AM EDT | 2024-06-21 | 72.52 | 0.00 | 0.00 | +4.24 | +6.21% | 1 | 329 | 0.00% |
AAPL240719C00105000 | 2024-03-18 11:47AM EDT | 2024-07-19 | 73.04 | 0.00 | 0.00 | -10.66 | -12.74% | 1 | 2 | 0.00% |
AAPL240816C00105000 | 2024-02-08 3:33PM EDT | 2024-08-16 | 85.59 | 67.65 | 69.05 | 0.00 | - | 7 | 8 | 47.21% |
AAPL240920C00105000 | 2024-03-01 12:16PM EDT | 2024-09-20 | 76.17 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
AAPL241115C00105000 | 2024-03-14 11:39AM EDT | 2024-11-15 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241220C00105000 | 2024-03-05 4:27PM EDT | 2024-12-20 | 69.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
AAPL250117C00105000 | 2024-03-18 9:36AM EDT | 2025-01-17 | 75.70 | 0.00 | 0.00 | +3.15 | +4.34% | 1 | 0 | 0.00% |
AAPL250321C00105000 | 2024-03-18 9:52AM EDT | 2025-03-21 | 78.00 | 0.00 | 0.00 | +8.00 | +11.43% | 1 | 9 | 0.00% |
AAPL250620C00105000 | 2024-03-14 3:49PM EDT | 2025-06-20 | 74.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL251219C00105000 | 2024-03-08 10:54AM EDT | 2025-12-19 | 74.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
AAPL260116C00105000 | 2024-03-13 9:47AM EDT | 2026-01-16 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL260618C00105000 | 2024-03-15 11:00AM EDT | 2026-06-18 | 76.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00105000 | 2024-03-18 10:09AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 50.00% |
AAPL240328P00105000 | 2024-03-14 9:59AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240405P00105000 | 2024-03-15 3:46PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
AAPL240412P00105000 | 2024-03-18 11:23AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
AAPL240419P00105000 | 2024-03-18 3:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 1,315 | 25.00% |
AAPL240426P00105000 | 2024-03-15 11:01AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
AAPL240517P00105000 | 2024-03-18 10:31AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 210 | 227 | 25.00% |
AAPL240621P00105000 | 2024-03-18 10:37AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 520 | 2,548 | 25.00% |
AAPL240719P00105000 | 2024-03-12 12:22PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AAPL240816P00105000 | 2024-03-14 9:49AM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
AAPL240920P00105000 | 2024-03-15 9:48AM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL241018P00105000 | 2024-03-07 10:43AM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AAPL241115P00105000 | 2024-03-15 11:28AM EDT | 2024-11-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL241220P00105000 | 2024-03-12 1:54PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
AAPL250117P00105000 | 2024-03-18 3:50PM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | -0.06 | -8.82% | 12 | 0 | 12.50% |
AAPL250321P00105000 | 2024-03-13 2:19PM EDT | 2025-03-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL250620P00105000 | 2024-03-14 3:29PM EDT | 2025-06-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AAPL250919P00105000 | 2024-03-18 10:48AM EDT | 2025-09-19 | 1.45 | 0.00 | 0.00 | -0.20 | -12.12% | 3 | 150 | 6.25% |
AAPL251219P00105000 | 2024-03-15 3:46PM EDT | 2025-12-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL260116P00105000 | 2024-03-07 10:35AM EDT | 2026-01-16 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL260618P00105000 | 2024-03-18 2:18PM EDT | 2026-06-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |