Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00120000 | 2024-03-18 9:55AM EDT | 2024-03-22 | 57.13 | 53.45 | 54.20 | +5.18 | +9.97% | 2 | 12 | 158.20% |
AAPL240328C00120000 | 2024-03-15 10:09AM EDT | 2024-03-28 | 51.50 | 53.45 | 54.45 | 0.00 | - | 1 | 3 | 112.11% |
AAPL240405C00120000 | 2024-03-08 11:11AM EDT | 2024-04-05 | 51.72 | 53.55 | 54.70 | 0.00 | - | 1 | 1 | 91.85% |
AAPL240412C00120000 | 2024-03-13 3:33PM EDT | 2024-04-12 | 52.35 | 53.50 | 55.15 | 0.00 | - | 6 | 21 | 84.03% |
AAPL240419C00120000 | 2024-03-15 1:24PM EDT | 2024-04-19 | 51.56 | 53.85 | 54.95 | 0.00 | - | 1 | 267 | 76.03% |
AAPL240517C00120000 | 2024-03-18 12:07PM EDT | 2024-05-17 | 56.65 | 54.30 | 55.35 | +4.65 | +8.94% | 1 | 28 | 61.69% |
AAPL240621C00120000 | 2024-03-13 2:24PM EDT | 2024-06-21 | 53.50 | 54.80 | 55.85 | 0.00 | - | 3 | 6,081 | 53.66% |
AAPL240719C00120000 | 2024-03-08 10:30AM EDT | 2024-07-19 | 52.20 | 55.75 | 56.45 | 0.00 | - | 1 | 38 | 52.48% |
AAPL240816C00120000 | 2024-02-29 3:28PM EDT | 2024-08-16 | 63.30 | 56.20 | 56.90 | 0.00 | - | 1 | 41 | 51.65% |
AAPL240920C00120000 | 2024-03-13 11:37AM EDT | 2024-09-20 | 54.85 | 56.90 | 57.50 | 0.00 | - | 50 | 644 | 49.20% |
AAPL241018C00120000 | 2024-03-12 9:30AM EDT | 2024-10-18 | 57.45 | 57.35 | 58.15 | 0.00 | - | - | 1 | 48.40% |
AAPL241115C00120000 | 2024-03-18 2:46PM EDT | 2024-11-15 | 59.60 | 58.00 | 58.75 | +2.45 | +4.29% | 1 | 2 | 47.61% |
AAPL241220C00120000 | 2024-03-15 9:38AM EDT | 2024-12-20 | 57.00 | 58.70 | 59.35 | 0.00 | - | 5 | 149 | 46.39% |
AAPL250117C00120000 | 2024-03-18 3:12PM EDT | 2025-01-17 | 61.02 | 59.30 | 59.90 | +4.19 | +7.37% | 15 | 5,193 | 45.80% |
AAPL250321C00120000 | 2024-03-15 10:23AM EDT | 2025-03-21 | 58.00 | 60.30 | 60.95 | 0.00 | - | 1 | 68 | 44.37% |
AAPL250620C00120000 | 2024-03-18 11:40AM EDT | 2025-06-20 | 65.00 | 61.90 | 62.70 | +3.95 | +6.47% | 2 | 1,452 | 43.54% |
AAPL250919C00120000 | 2024-03-15 9:52AM EDT | 2025-09-19 | 61.99 | 63.30 | 64.60 | 0.00 | - | 9 | 83 | 43.39% |
AAPL251219C00120000 | 2024-03-15 10:04AM EDT | 2025-12-19 | 63.25 | 64.85 | 66.05 | 0.00 | - | 1 | 593 | 42.66% |
AAPL260116C00120000 | 2024-03-15 3:57PM EDT | 2026-01-16 | 69.00 | 65.45 | 66.65 | +3.70 | +5.67% | 2 | 239 | 42.75% |
AAPL260618C00120000 | 2024-03-18 11:33AM EDT | 2026-06-18 | 71.20 | 67.40 | 68.95 | +5.95 | +9.12% | 5 | 493 | 41.92% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00120000 | 2024-03-11 9:49AM EDT | 2024-03-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 68 | 50.00% |
AAPL240328P00120000 | 2024-03-18 2:12PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 95 | 76.56% |
AAPL240405P00120000 | 2024-03-18 12:39PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 10 | 45 | 59.38% |
AAPL240412P00120000 | 2024-03-11 3:43PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 53.13% |
AAPL240419P00120000 | 2024-03-18 3:07PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 28 | 3,556 | 50.78% |
AAPL240517P00120000 | 2024-03-18 12:43PM EDT | 2024-05-17 | 0.09 | 0.10 | 0.15 | -0.04 | -30.77% | 6 | 1,605 | 42.87% |
AAPL240621P00120000 | 2024-03-18 3:28PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.25 | -0.04 | -16.67% | 100 | 10,226 | 36.87% |
AAPL240719P00120000 | 2024-03-18 2:01PM EDT | 2024-07-19 | 0.26 | 0.27 | 0.32 | -0.09 | -25.71% | 10 | 655 | 33.74% |
AAPL240816P00120000 | 2024-03-18 1:56PM EDT | 2024-08-16 | 0.40 | 0.39 | 0.46 | -0.10 | -20.00% | 1 | 263 | 32.47% |
AAPL240920P00120000 | 2024-03-18 3:05PM EDT | 2024-09-20 | 0.54 | 0.54 | 0.58 | -0.10 | -15.62% | 500 | 3,216 | 30.57% |
AAPL241018P00120000 | 2024-03-15 12:47PM EDT | 2024-10-18 | 0.83 | 0.63 | 0.72 | 0.00 | - | 1 | 187 | 29.76% |
AAPL241115P00120000 | 2024-03-18 3:53PM EDT | 2024-11-15 | 0.90 | 0.87 | 0.96 | -0.10 | -10.00% | 12 | 122 | 29.76% |
AAPL241220P00120000 | 2024-03-18 1:21PM EDT | 2024-12-20 | 1.07 | 1.10 | 1.15 | -0.15 | -12.30% | 22 | 4,639 | 28.99% |
AAPL250117P00120000 | 2024-03-18 12:22PM EDT | 2025-01-17 | 1.21 | 1.22 | 1.32 | -0.15 | -11.03% | 12 | 6,440 | 28.55% |
AAPL250321P00120000 | 2024-03-15 10:54AM EDT | 2025-03-21 | 1.83 | 1.61 | 1.73 | 0.00 | - | 1 | 1,281 | 27.82% |
AAPL250620P00120000 | 2024-03-11 3:58PM EDT | 2025-06-20 | 2.04 | 2.17 | 2.37 | -0.30 | -12.82% | 54 | 1,433 | 27.15% |
AAPL250919P00120000 | 2024-03-14 11:25AM EDT | 2025-09-19 | 2.87 | 2.67 | 3.00 | 0.00 | - | 256 | 373 | 26.60% |
AAPL251219P00120000 | 2024-03-18 3:38PM EDT | 2025-12-19 | 3.42 | 3.25 | 3.80 | -0.48 | -12.31% | 10 | 4,021 | 26.57% |
AAPL260116P00120000 | 2024-03-18 2:12PM EDT | 2026-01-16 | 3.55 | 3.50 | 3.85 | -0.38 | -9.67% | 4 | 1,570 | 26.12% |
AAPL260618P00120000 | 2024-03-15 10:05AM EDT | 2026-06-18 | 5.00 | 4.25 | 4.95 | 0.00 | - | 1 | 1,132 | 25.71% |