Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00115000 | 2024-03-15 3:34PM EDT | 2024-03-22 | 56.90 | 58.40 | 59.20 | 0.00 | - | 12 | 26 | 167.97% |
AAPL240328C00115000 | 2024-03-11 11:25AM EDT | 2024-03-28 | 58.15 | 58.50 | 59.35 | 0.00 | - | 1 | 1 | 121.09% |
AAPL240419C00115000 | 2024-03-14 11:27AM EDT | 2024-04-19 | 59.15 | 58.90 | 59.70 | 0.00 | - | 1 | 394 | 80.76% |
AAPL240517C00115000 | 2024-03-08 3:38PM EDT | 2024-05-17 | 59.40 | 59.25 | 60.15 | 0.00 | - | 2 | 3 | 65.67% |
AAPL240621C00115000 | 2024-03-14 11:29AM EDT | 2024-06-21 | 60.13 | 59.60 | 61.05 | 0.00 | - | 7 | 1,625 | 58.56% |
AAPL240719C00115000 | 2024-03-18 10:49AM EDT | 2024-07-19 | 62.34 | 60.10 | 61.75 | +2.41 | +4.02% | 59 | 2,583 | 55.92% |
AAPL240816C00115000 | 2024-01-26 2:41PM EDT | 2024-08-16 | 80.45 | 69.85 | 71.15 | 0.00 | - | 1 | 1 | 92.22% |
AAPL240920C00115000 | 2024-03-04 11:27AM EDT | 2024-09-20 | 62.70 | 61.55 | 62.25 | 0.00 | - | 1 | 406 | 50.54% |
AAPL241018C00115000 | 2024-02-07 4:55PM EDT | 2024-10-18 | 78.02 | 59.10 | 60.55 | 0.00 | - | - | 58 | 40.32% |
AAPL241115C00115000 | 2024-03-05 1:40PM EDT | 2024-11-15 | 60.00 | 62.50 | 63.35 | 0.00 | - | - | 1 | 50.04% |
AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 63.25 | 63.95 | 0.00 | - | 4 | 767 | 48.81% |
AAPL250117C00115000 | 2024-03-12 12:30PM EDT | 2025-01-17 | 63.11 | 63.80 | 64.55 | 0.00 | - | 1 | 1,126 | 48.38% |
AAPL250321C00115000 | 2024-03-13 10:41AM EDT | 2025-03-21 | 62.75 | 64.70 | 65.65 | 0.00 | - | 2 | 10 | 47.04% |
AAPL250620C00115000 | 2024-03-06 3:08PM EDT | 2025-06-20 | 62.50 | 66.15 | 66.90 | 0.00 | - | 3 | 520 | 45.03% |
AAPL250919C00115000 | 2024-03-05 4:36PM EDT | 2025-09-19 | 64.60 | 67.55 | 68.75 | 0.00 | - | 1 | 4 | 44.89% |
AAPL251219C00115000 | 2024-03-18 9:47AM EDT | 2025-12-19 | 73.09 | 68.80 | 70.30 | +8.17 | +12.58% | 14 | 324 | 44.39% |
AAPL260116C00115000 | 2024-03-15 10:33AM EDT | 2026-01-16 | 66.99 | 69.40 | 70.65 | 0.00 | - | 1 | 147 | 44.06% |
AAPL260618C00115000 | 2024-03-15 10:36AM EDT | 2026-06-18 | 75.10 | 70.95 | 73.05 | +5.75 | +8.29% | 115 | 58 | 43.45% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00115000 | 2024-03-15 3:27PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 125.00% |
AAPL240328P00115000 | 2024-03-18 9:51AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 213 | 85.94% |
AAPL240405P00115000 | 2024-03-06 3:19PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 14 | 65.63% |
AAPL240412P00115000 | 2024-03-11 12:40PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 58.98% |
AAPL240419P00115000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 879 | 51.95% |
AAPL240517P00115000 | 2024-03-15 3:11PM EDT | 2024-05-17 | 0.11 | 0.07 | 0.11 | 0.00 | - | 42 | 412 | 45.22% |
AAPL240621P00115000 | 2024-03-18 9:30AM EDT | 2024-06-21 | 0.18 | 0.15 | 0.19 | -0.01 | -5.26% | 1 | 4,794 | 38.87% |
AAPL240719P00115000 | 2024-03-14 10:45AM EDT | 2024-07-19 | 0.23 | 0.19 | 0.27 | 0.00 | - | 10 | 233 | 36.04% |
AAPL240816P00115000 | 2024-03-11 10:40AM EDT | 2024-08-16 | 0.40 | 0.30 | 0.35 | 0.00 | - | 2 | 149 | 33.96% |
AAPL240920P00115000 | 2024-03-18 1:59PM EDT | 2024-09-20 | 0.41 | 0.41 | 0.46 | -0.09 | -18.00% | 150 | 6,884 | 32.11% |
AAPL241018P00115000 | 2024-03-06 3:04PM EDT | 2024-10-18 | 0.72 | 0.48 | 0.58 | 0.00 | - | 6 | 29 | 31.25% |
AAPL241115P00115000 | 2024-03-18 2:34PM EDT | 2024-11-15 | 0.67 | 0.64 | 0.75 | -0.24 | -26.37% | 91 | 10 | 30.92% |
AAPL241220P00115000 | 2024-03-18 9:33AM EDT | 2024-12-20 | 0.84 | 0.84 | 0.93 | -0.12 | -12.50% | 2 | 1,567 | 30.24% |
AAPL250117P00115000 | 2024-03-18 2:13PM EDT | 2025-01-17 | 0.95 | 0.99 | 1.07 | -0.23 | -19.49% | 7 | 5,556 | 29.71% |
AAPL250321P00115000 | 2024-03-15 3:41PM EDT | 2025-03-21 | 1.32 | 1.26 | 1.39 | -0.07 | -5.04% | 1 | 220 | 28.74% |
AAPL250620P00115000 | 2024-03-14 12:32PM EDT | 2025-06-20 | 1.89 | 1.79 | 1.93 | 0.00 | - | 414 | 2,307 | 27.95% |
AAPL250919P00115000 | 2024-03-18 2:25PM EDT | 2025-09-19 | 2.24 | 2.16 | 2.57 | -0.29 | -11.46% | 2 | 320 | 27.62% |
AAPL251219P00115000 | 2024-03-18 2:31PM EDT | 2025-12-19 | 2.80 | 2.74 | 3.20 | -0.70 | -20.00% | 2 | 604 | 27.30% |
AAPL260116P00115000 | 2024-03-12 12:32PM EDT | 2026-01-16 | 3.20 | 2.86 | 3.30 | 0.00 | - | 1 | 414 | 26.98% |
AAPL260618P00115000 | 2024-03-18 10:43AM EDT | 2026-06-18 | 3.60 | 3.60 | 4.30 | -0.65 | -15.29% | 6 | 192 | 26.50% |