Deutsche Märkte öffnen in 50 Minuten
Nikkei 225
31.813,19 -44,43 (-0,14%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Bitcoin EUR
26.502,67 +858,04 (+3,35%) CMC Crypto 200
601,31 +22,54 (+3,90%) Nasdaq Compositive
13.219,32 +18,02 (+0,14%) S&P 500
4.288,05 -11,65 (-0,27%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020C00115000 | 2023-09-28 12:49PM EDT | 2023-10-20 | 56.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231027C00115000 | 2023-09-07 3:45PM EDT | 2023-10-27 | 63.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231117C00115000 | 2023-09-26 3:27PM EDT | 2023-11-17 | 57.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00115000 | 2023-09-27 1:29PM EDT | 2023-12-15 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1,627 | 0 | 0.00% |
| AAPL240119C00115000 | 2023-09-29 11:18AM EDT | 2024-01-19 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00115000 | 2023-09-14 9:48AM EDT | 2024-03-15 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240419C00115000 | 2023-08-22 11:28AM EDT | 2024-04-19 | 67.47 | 62.20 | 64.40 | 0.00 | - | - | 1 | 63.01% |
| AAPL240621C00115000 | 2023-09-14 12:05PM EDT | 2024-06-21 | 65.75 | 0.00 | 0.00 | 0.00 | - | 1,844 | 0 | 0.00% |
| AAPL240920C00115000 | 2023-09-27 2:12PM EDT | 2024-09-20 | 62.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241220C00115000 | 2023-08-30 2:28PM EDT | 2024-12-20 | 80.70 | 63.90 | 67.30 | 0.00 | - | 4 | 46 | 51.30% |
| AAPL250117C00115000 | 2023-09-27 9:51AM EDT | 2025-01-17 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00115000 | 2023-09-27 12:45PM EDT | 2025-06-20 | 67.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00115000 | 2023-09-27 9:45AM EDT | 2025-12-19 | 72.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00115000 | 2023-09-26 12:00PM EDT | 2026-01-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00115000 | 2023-09-25 9:30AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231013P00115000 | 2023-09-29 1:16PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 50.00% |
| AAPL231020P00115000 | 2023-09-29 3:25PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| AAPL231027P00115000 | 2023-09-29 1:35PM EDT | 2023-10-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL231103P00115000 | 2023-09-29 2:11PM EDT | 2023-11-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL231117P00115000 | 2023-09-29 10:03AM EDT | 2023-11-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL231215P00115000 | 2023-09-29 10:50AM EDT | 2023-12-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL240119P00115000 | 2023-09-29 3:24PM EDT | 2024-01-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 12.50% |
| AAPL240216P00115000 | 2023-09-27 11:13AM EDT | 2024-02-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240315P00115000 | 2023-09-28 9:36AM EDT | 2024-03-15 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL240419P00115000 | 2023-09-29 9:30AM EDT | 2024-04-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240621P00115000 | 2023-09-29 11:42AM EDT | 2024-06-21 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240920P00115000 | 2023-09-27 3:49PM EDT | 2024-09-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 6.25% |
| AAPL241220P00115000 | 2023-09-27 2:32PM EDT | 2024-12-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250117P00115000 | 2023-09-28 9:41AM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| AAPL250620P00115000 | 2023-09-27 2:45PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL251219P00115000 | 2023-09-28 2:17PM EDT | 2025-12-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL260116P00115000 | 2023-09-28 10:20AM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
