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
25.804,93 +118,88 (+0,46%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00115000 | 2023-02-15 11:00AM EDT | 2023-03-31 | 39.65 | 39.95 | 40.30 | 0.00 | - | - | 1 | 0.00% |
| AAPL230406C00115000 | 2023-03-22 2:47PM EDT | 2023-04-06 | 47.22 | 45.30 | 45.70 | 0.00 | - | 1 | 2 | 95.61% |
| AAPL230414C00115000 | 2023-03-24 11:42AM EDT | 2023-04-14 | 43.70 | 45.45 | 45.85 | -3.63 | -7.67% | 1 | 26 | 80.42% |
| AAPL230421C00115000 | 2023-03-23 10:17AM EDT | 2023-04-21 | 45.80 | 45.60 | 45.95 | 0.00 | - | 103 | 612 | 72.95% |
| AAPL230428C00115000 | 2023-03-17 1:14PM EDT | 2023-04-28 | 41.70 | 45.65 | 46.30 | 0.00 | - | 1 | 2 | 69.48% |
| AAPL230519C00115000 | 2023-03-24 9:34AM EDT | 2023-05-19 | 44.37 | 46.10 | 46.65 | +0.79 | +1.81% | 10 | 1,357 | 60.40% |
| AAPL230616C00115000 | 2023-03-24 3:12PM EDT | 2023-06-16 | 46.35 | 46.80 | 47.20 | +0.38 | +0.83% | 5 | 1,419 | 55.12% |
| AAPL230721C00115000 | 2023-03-14 12:45PM EDT | 2023-07-21 | 40.57 | 47.40 | 48.25 | 0.00 | - | 87 | 301 | 51.72% |
| AAPL230818C00115000 | 2023-03-20 2:50PM EDT | 2023-08-18 | 46.15 | 48.05 | 49.00 | 0.00 | - | 6 | 533 | 50.22% |
| AAPL230915C00115000 | 2023-03-23 10:06AM EDT | 2023-09-15 | 48.50 | 48.65 | 49.60 | 0.00 | - | 1 | 1,053 | 50.78% |
| AAPL231020C00115000 | 2023-03-23 12:58PM EDT | 2023-10-20 | 49.90 | 49.50 | 50.45 | 0.00 | - | 9 | 51 | 49.54% |
| AAPL231117C00115000 | 2023-03-17 2:29PM EDT | 2023-11-17 | 45.95 | 50.05 | 51.20 | 0.00 | - | 1 | 1 | 49.05% |
| AAPL231215C00115000 | 2023-03-24 10:12AM EDT | 2023-12-15 | 50.14 | 50.75 | 51.50 | -0.56 | -1.10% | 1 | 225 | 47.33% |
| AAPL240119C00115000 | 2023-03-23 11:13AM EDT | 2024-01-19 | 52.85 | 51.65 | 52.30 | 0.00 | - | 4 | 2,174 | 46.77% |
| AAPL240315C00115000 | 2023-03-16 2:55PM EDT | 2024-03-15 | 49.35 | 52.75 | 53.35 | 0.00 | - | 33 | 720 | 45.62% |
| AAPL240621C00115000 | 2023-03-22 2:20PM EDT | 2024-06-21 | 55.95 | 54.50 | 55.65 | 0.00 | - | 1 | 1,197 | 45.38% |
| AAPL240920C00115000 | 2023-02-28 11:46AM EDT | 2024-09-20 | 46.80 | 56.05 | 57.25 | 0.00 | - | 2 | 8 | 44.47% |
| AAPL250117C00115000 | 2023-03-23 11:36AM EDT | 2025-01-17 | 59.10 | 57.90 | 59.40 | 0.00 | - | 6 | 1,194 | 43.92% |
| AAPL250620C00115000 | 2023-03-21 1:20PM EDT | 2025-06-20 | 60.47 | 60.05 | 62.15 | 0.00 | - | 1 | 586 | 43.67% |
| AAPL251219C00115000 | 2023-03-24 12:57PM EDT | 2025-12-19 | 62.25 | 62.60 | 64.85 | -1.13 | -1.78% | 4 | 201 | 43.09% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00115000 | 2023-03-24 3:15PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 3,211 | 84.38% |
| AAPL230406P00115000 | 2023-03-24 1:40PM EDT | 2023-04-06 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 4,784 | 68.75% |
| AAPL230414P00115000 | 2023-03-24 10:08AM EDT | 2023-04-14 | 0.08 | 0.03 | 0.05 | +0.03 | +60.00% | 1 | 294 | 57.42% |
| AAPL230421P00115000 | 2023-03-24 3:33PM EDT | 2023-04-21 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 76 | 8,072 | 53.91% |
| AAPL230428P00115000 | 2023-03-24 3:26PM EDT | 2023-04-28 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 3 | 145 | 50.39% |
| AAPL230519P00115000 | 2023-03-24 3:55PM EDT | 2023-05-19 | 0.39 | 0.37 | 0.39 | 0.00 | - | 107 | 7,593 | 48.29% |
| AAPL230616P00115000 | 2023-03-24 3:47PM EDT | 2023-06-16 | 0.67 | 0.63 | 0.65 | -0.01 | -1.47% | 4,642 | 31,855 | 43.46% |
| AAPL230721P00115000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 0.96 | 0.92 | 0.97 | -0.02 | -2.04% | 126 | 3,313 | 39.82% |
| AAPL230818P00115000 | 2023-03-24 2:36PM EDT | 2023-08-18 | 1.40 | 1.34 | 1.39 | -0.12 | -7.89% | 31 | 2,160 | 39.10% |
| AAPL230915P00115000 | 2023-03-24 3:57PM EDT | 2023-09-15 | 1.67 | 1.62 | 1.69 | -0.11 | -6.18% | 43 | 6,761 | 37.72% |
| AAPL231020P00115000 | 2023-03-24 2:29PM EDT | 2023-10-20 | 2.10 | 2.01 | 2.09 | -0.05 | -2.33% | 20 | 3,334 | 36.54% |
| AAPL231117P00115000 | 2023-03-24 3:22PM EDT | 2023-11-17 | 2.48 | 2.39 | 2.55 | +0.10 | +4.20% | 3 | 15 | 36.41% |
| AAPL231215P00115000 | 2023-03-24 3:31PM EDT | 2023-12-15 | 2.79 | 2.73 | 2.86 | -0.13 | -4.45% | 5 | 3,530 | 35.69% |
| AAPL240119P00115000 | 2023-03-24 2:55PM EDT | 2024-01-19 | 3.13 | 3.05 | 3.20 | +0.33 | +11.79% | 16 | 17,280 | 34.79% |
| AAPL240315P00115000 | 2023-03-22 2:46PM EDT | 2024-03-15 | 3.30 | 3.60 | 3.85 | 0.00 | - | 3 | 903 | 34.01% |
| AAPL240621P00115000 | 2023-03-23 12:47PM EDT | 2024-06-21 | 4.50 | 4.55 | 4.80 | 0.00 | - | 4 | 5,048 | 32.62% |
| AAPL240920P00115000 | 2023-03-22 1:22PM EDT | 2024-09-20 | 5.26 | 5.45 | 5.70 | 0.00 | - | 5 | 81 | 31.82% |
| AAPL250117P00115000 | 2023-03-24 11:42AM EDT | 2025-01-17 | 7.02 | 6.55 | 6.95 | +0.72 | +11.43% | 10 | 5,536 | 31.28% |
| AAPL250620P00115000 | 2023-03-22 2:01PM EDT | 2025-06-20 | 7.00 | 7.50 | 8.40 | 0.00 | - | 1 | 1,388 | 30.62% |
| AAPL251219P00115000 | 2023-03-24 12:17PM EDT | 2025-12-19 | 9.27 | 8.55 | 9.85 | +0.45 | +5.10% | 2 | 112 | 29.82% |
