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
25.803,72 +125,50 (+0,49%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00110000 | 2023-03-24 3:32PM EDT | 2023-03-31 | 49.97 | 50.15 | 50.50 | +1.92 | +4.00% | 21 | 55 | 126.56% |
| AAPL230406C00110000 | 2023-03-20 10:06AM EDT | 2023-04-06 | 45.60 | 50.30 | 50.70 | 0.00 | - | 1 | 1 | 106.54% |
| AAPL230414C00110000 | 2023-03-24 3:56PM EDT | 2023-04-14 | 50.10 | 50.45 | 50.75 | +0.98 | +2.00% | 17 | 14 | 87.40% |
| AAPL230421C00110000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 50.75 | 50.60 | 50.95 | +1.53 | +3.11% | 20 | 1,302 | 81.05% |
| AAPL230428C00110000 | 2023-03-16 9:37AM EDT | 2023-04-28 | 42.80 | 50.60 | 51.20 | 0.00 | - | - | 10 | 75.39% |
| AAPL230519C00110000 | 2023-03-23 10:11AM EDT | 2023-05-19 | 51.20 | 51.00 | 51.55 | 0.00 | - | 22 | 1,830 | 65.41% |
| AAPL230616C00110000 | 2023-03-24 3:51PM EDT | 2023-06-16 | 51.42 | 51.60 | 51.95 | +0.97 | +1.92% | 4 | 4,502 | 58.64% |
| AAPL230721C00110000 | 2023-03-24 10:12AM EDT | 2023-07-21 | 51.46 | 52.10 | 52.95 | +4.59 | +9.79% | 1 | 361 | 54.83% |
| AAPL230818C00110000 | 2023-03-06 3:24PM EDT | 2023-08-18 | 47.57 | 52.65 | 53.65 | 0.00 | - | 1 | 123 | 53.02% |
| AAPL230915C00110000 | 2023-03-22 3:54PM EDT | 2023-09-15 | 52.20 | 53.20 | 54.15 | 0.00 | - | 3 | 885 | 51.21% |
| AAPL231020C00110000 | 2023-03-23 2:02PM EDT | 2023-10-20 | 53.75 | 53.90 | 54.95 | 0.00 | - | 9 | 15 | 52.10% |
| AAPL231215C00110000 | 2023-03-14 1:41PM EDT | 2023-12-15 | 48.30 | 54.90 | 56.15 | 0.00 | - | 5 | 184 | 50.39% |
| AAPL240119C00110000 | 2023-03-23 3:13PM EDT | 2024-01-19 | 54.25 | 55.90 | 56.75 | 0.00 | - | 10 | 3,915 | 49.21% |
| AAPL240315C00110000 | 2023-03-24 10:15AM EDT | 2024-03-15 | 55.97 | 56.80 | 57.85 | -1.78 | -3.08% | 1 | 1,535 | 48.18% |
| AAPL240621C00110000 | 2023-03-23 3:18PM EDT | 2024-06-21 | 57.53 | 58.50 | 59.55 | 0.00 | - | 6 | 1,150 | 46.61% |
| AAPL240920C00110000 | 2023-03-21 9:41AM EDT | 2024-09-20 | 58.33 | 59.90 | 61.25 | 0.00 | - | 1 | 5 | 46.01% |
| AAPL250117C00110000 | 2023-03-22 3:03PM EDT | 2025-01-17 | 62.70 | 61.75 | 63.30 | 0.00 | - | 1 | 1,168 | 45.36% |
| AAPL250620C00110000 | 2023-03-14 3:03PM EDT | 2025-06-20 | 57.38 | 63.75 | 65.85 | 0.00 | - | 1 | 122 | 44.89% |
| AAPL251219C00110000 | 2023-03-21 3:56PM EDT | 2025-12-19 | 67.15 | 65.85 | 68.45 | 0.00 | - | 2 | 72 | 44.24% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00110000 | 2023-03-24 10:41AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 441 | 96.88% |
| AAPL230406P00110000 | 2023-03-24 2:42PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 286 | 75.00% |
| AAPL230414P00110000 | 2023-03-24 3:01PM EDT | 2023-04-14 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 6 | 253 | 59.38% |
| AAPL230421P00110000 | 2023-03-24 3:34PM EDT | 2023-04-21 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 89 | 16,330 | 58.01% |
| AAPL230428P00110000 | 2023-03-24 10:35AM EDT | 2023-04-28 | 0.10 | 0.07 | 0.12 | -0.01 | -9.09% | 14 | 64 | 54.88% |
| AAPL230519P00110000 | 2023-03-24 1:58PM EDT | 2023-05-19 | 0.31 | 0.27 | 0.29 | 0.00 | - | 494 | 9,037 | 50.73% |
| AAPL230616P00110000 | 2023-03-24 3:37PM EDT | 2023-06-16 | 0.49 | 0.48 | 0.50 | -0.03 | -5.77% | 218 | 25,315 | 45.80% |
| AAPL230721P00110000 | 2023-03-24 2:34PM EDT | 2023-07-21 | 0.74 | 0.72 | 0.74 | -0.08 | -9.76% | 129 | 4,508 | 41.58% |
| AAPL230818P00110000 | 2023-03-24 12:32PM EDT | 2023-08-18 | 1.19 | 1.06 | 1.10 | +0.10 | +9.17% | 3 | 1,463 | 40.82% |
| AAPL230915P00110000 | 2023-03-24 3:02PM EDT | 2023-09-15 | 1.34 | 1.29 | 1.34 | +0.02 | +1.52% | 44 | 4,041 | 39.22% |
| AAPL231020P00110000 | 2023-03-24 3:33PM EDT | 2023-10-20 | 1.68 | 1.61 | 1.68 | +0.23 | +15.86% | 2 | 1,890 | 37.92% |
| AAPL231117P00110000 | 2023-03-24 3:58PM EDT | 2023-11-17 | 2.00 | 1.94 | 2.07 | -0.19 | -8.68% | 1 | 11 | 37.68% |
| AAPL231215P00110000 | 2023-03-24 3:55PM EDT | 2023-12-15 | 2.27 | 2.20 | 2.33 | +0.25 | +12.38% | 43 | 13,686 | 36.87% |
| AAPL240119P00110000 | 2023-03-24 2:13PM EDT | 2024-01-19 | 2.65 | 2.51 | 2.68 | +0.12 | +4.74% | 42 | 16,580 | 36.12% |
| AAPL240315P00110000 | 2023-03-24 10:36AM EDT | 2024-03-15 | 3.25 | 2.98 | 3.20 | -0.02 | -0.61% | 155 | 1,195 | 35.04% |
| AAPL240621P00110000 | 2023-03-22 3:55PM EDT | 2024-06-21 | 4.00 | 3.80 | 4.10 | 0.00 | - | 363 | 2,450 | 33.70% |
| AAPL240920P00110000 | 2023-03-10 2:22PM EDT | 2024-09-20 | 5.85 | 4.40 | 4.85 | 0.00 | - | 1 | 202 | 32.65% |
| AAPL250117P00110000 | 2023-03-23 10:22AM EDT | 2025-01-17 | 5.50 | 5.65 | 5.95 | 0.00 | - | 2 | 9,288 | 31.96% |
| AAPL250620P00110000 | 2023-03-24 2:51PM EDT | 2025-06-20 | 6.80 | 6.60 | 7.10 | +0.30 | +4.62% | 2 | 1,216 | 30.92% |
| AAPL251219P00110000 | 2023-03-17 10:44AM EDT | 2025-12-19 | 8.27 | 7.75 | 8.50 | 0.00 | - | 17 | 129 | 30.20% |
