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:115.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331C001150002023-02-15 11:00AM EDT2023-03-3139.6539.9540.300.00--10.00%
AAPL230406C001150002023-03-22 2:47PM EDT2023-04-0647.2245.3045.700.00-1295.61%
AAPL230414C001150002023-03-24 11:42AM EDT2023-04-1443.7045.4545.85-3.63-7.67%12680.42%
AAPL230421C001150002023-03-23 10:17AM EDT2023-04-2145.8045.6045.950.00-10361272.95%
AAPL230428C001150002023-03-17 1:14PM EDT2023-04-2841.7045.6546.300.00-1269.48%
AAPL230519C001150002023-03-24 9:34AM EDT2023-05-1944.3746.1046.65+0.79+1.81%101,35760.40%
AAPL230616C001150002023-03-24 3:12PM EDT2023-06-1646.3546.8047.20+0.38+0.83%51,41955.12%
AAPL230721C001150002023-03-14 12:45PM EDT2023-07-2140.5747.4048.250.00-8730151.72%
AAPL230818C001150002023-03-20 2:50PM EDT2023-08-1846.1548.0549.000.00-653350.22%
AAPL230915C001150002023-03-23 10:06AM EDT2023-09-1548.5048.6549.600.00-11,05350.78%
AAPL231020C001150002023-03-23 12:58PM EDT2023-10-2049.9049.5050.450.00-95149.54%
AAPL231117C001150002023-03-17 2:29PM EDT2023-11-1745.9550.0551.200.00-1149.05%
AAPL231215C001150002023-03-24 10:12AM EDT2023-12-1550.1450.7551.50-0.56-1.10%122547.33%
AAPL240119C001150002023-03-23 11:13AM EDT2024-01-1952.8551.6552.300.00-42,17446.77%
AAPL240315C001150002023-03-16 2:55PM EDT2024-03-1549.3552.7553.350.00-3372045.62%
AAPL240621C001150002023-03-22 2:20PM EDT2024-06-2155.9554.5055.650.00-11,19745.38%
AAPL240920C001150002023-02-28 11:46AM EDT2024-09-2046.8056.0557.250.00-2844.47%
AAPL250117C001150002023-03-23 11:36AM EDT2025-01-1759.1057.9059.400.00-61,19443.92%
AAPL250620C001150002023-03-21 1:20PM EDT2025-06-2060.4760.0562.150.00-158643.67%
AAPL251219C001150002023-03-24 12:57PM EDT2025-12-1962.2562.6064.85-1.13-1.78%420143.09%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331P001150002023-03-24 3:15PM EDT2023-03-310.010.000.010.00-2123,21184.38%
AAPL230406P001150002023-03-24 1:40PM EDT2023-04-060.010.010.03-0.01-50.00%124,78468.75%
AAPL230414P001150002023-03-24 10:08AM EDT2023-04-140.080.030.05+0.03+60.00%129457.42%
AAPL230421P001150002023-03-24 3:33PM EDT2023-04-210.080.070.09-0.02-20.00%768,07253.91%
AAPL230428P001150002023-03-24 3:26PM EDT2023-04-280.130.100.13+0.03+30.00%314550.39%
AAPL230519P001150002023-03-24 3:55PM EDT2023-05-190.390.370.390.00-1077,59348.29%
AAPL230616P001150002023-03-24 3:47PM EDT2023-06-160.670.630.65-0.01-1.47%4,64231,85543.46%
AAPL230721P001150002023-03-24 3:57PM EDT2023-07-210.960.920.97-0.02-2.04%1263,31339.82%
AAPL230818P001150002023-03-24 2:36PM EDT2023-08-181.401.341.39-0.12-7.89%312,16039.10%
AAPL230915P001150002023-03-24 3:57PM EDT2023-09-151.671.621.69-0.11-6.18%436,76137.72%
AAPL231020P001150002023-03-24 2:29PM EDT2023-10-202.102.012.09-0.05-2.33%203,33436.54%
AAPL231117P001150002023-03-24 3:22PM EDT2023-11-172.482.392.55+0.10+4.20%31536.41%
AAPL231215P001150002023-03-24 3:31PM EDT2023-12-152.792.732.86-0.13-4.45%53,53035.69%
AAPL240119P001150002023-03-24 2:55PM EDT2024-01-193.133.053.20+0.33+11.79%1617,28034.79%
AAPL240315P001150002023-03-22 2:46PM EDT2024-03-153.303.603.850.00-390334.01%
AAPL240621P001150002023-03-23 12:47PM EDT2024-06-214.504.554.800.00-45,04832.62%
AAPL240920P001150002023-03-22 1:22PM EDT2024-09-205.265.455.700.00-58131.82%
AAPL250117P001150002023-03-24 11:42AM EDT2025-01-177.026.556.95+0.72+11.43%105,53631.28%
AAPL250620P001150002023-03-22 2:01PM EDT2025-06-207.007.508.400.00-11,38830.62%
AAPL251219P001150002023-03-24 12:17PM EDT2025-12-199.278.559.85+0.45+5.10%211229.82%