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
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.430,21 -711,67 (-2,72%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00120000 | 2023-03-24 3:27PM EDT | 2023-03-31 | 39.80 | 40.25 | 40.55 | +2.00 | +5.29% | 142 | 46 | 102.34% |
| AAPL230406C00120000 | 2023-03-23 2:42PM EDT | 2023-04-06 | 38.17 | 40.30 | 40.70 | 0.00 | - | 55 | 58 | 81.64% |
| AAPL230421C00120000 | 2023-03-24 2:44PM EDT | 2023-04-21 | 40.50 | 40.70 | 41.00 | +0.60 | +1.50% | 11 | 2,793 | 65.67% |
| AAPL230428C00120000 | 2023-03-22 10:37AM EDT | 2023-04-28 | 40.80 | 40.70 | 41.35 | 0.00 | - | 2 | 3 | 62.16% |
| AAPL230519C00120000 | 2023-03-24 9:36AM EDT | 2023-05-19 | 40.23 | 41.30 | 41.80 | +0.43 | +1.08% | 11 | 1,914 | 55.70% |
| AAPL230616C00120000 | 2023-03-24 3:13PM EDT | 2023-06-16 | 41.51 | 42.05 | 42.45 | +0.81 | +1.99% | 12 | 2,704 | 51.26% |
| AAPL230721C00120000 | 2023-03-24 2:36PM EDT | 2023-07-21 | 42.50 | 42.80 | 43.60 | -0.98 | -2.25% | 2 | 584 | 50.80% |
| AAPL230818C00120000 | 2023-03-22 1:17PM EDT | 2023-08-18 | 43.50 | 43.60 | 44.40 | 0.00 | - | 2 | 173 | 49.35% |
| AAPL230915C00120000 | 2023-03-23 12:52PM EDT | 2023-09-15 | 44.61 | 44.25 | 45.05 | 0.00 | - | 11 | 5,014 | 47.80% |
| AAPL231020C00120000 | 2023-03-22 2:58PM EDT | 2023-10-20 | 45.80 | 45.25 | 45.90 | 0.00 | - | 18 | 108 | 46.58% |
| AAPL231215C00120000 | 2023-03-23 12:47PM EDT | 2023-12-15 | 47.00 | 46.65 | 47.15 | 0.00 | - | 3 | 158 | 45.04% |
| AAPL240119C00120000 | 2023-03-24 3:59PM EDT | 2024-01-19 | 47.74 | 47.45 | 48.10 | +0.89 | +1.90% | 24 | 11,180 | 44.86% |
| AAPL240315C00120000 | 2023-03-24 3:45PM EDT | 2024-03-15 | 48.66 | 48.70 | 49.35 | -0.44 | -0.90% | 8 | 6,457 | 44.15% |
| AAPL240621C00120000 | 2023-03-24 10:04AM EDT | 2024-06-21 | 50.25 | 50.60 | 51.60 | -1.45 | -2.80% | 15 | 15,245 | 43.65% |
| AAPL240920C00120000 | 2023-03-16 11:53AM EDT | 2024-09-20 | 48.53 | 52.20 | 53.60 | 0.00 | - | 32 | 44 | 43.44% |
| AAPL250117C00120000 | 2023-03-24 12:21PM EDT | 2025-01-17 | 53.20 | 54.20 | 56.00 | -1.56 | -2.85% | 1 | 3,910 | 43.18% |
| AAPL250620C00120000 | 2023-03-23 2:58PM EDT | 2025-06-20 | 56.06 | 56.30 | 57.90 | 0.00 | - | 32 | 1,452 | 41.60% |
| AAPL251219C00120000 | 2023-03-24 3:22PM EDT | 2025-12-19 | 60.20 | 59.10 | 61.35 | +0.40 | +0.67% | 7 | 213 | 42.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00120000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 287 | 8,543 | 73.44% |
| AAPL230406P00120000 | 2023-03-24 2:34PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.03 | 0.00 | - | 103 | 1,902 | 56.25% |
| AAPL230414P00120000 | 2023-03-24 2:46PM EDT | 2023-04-14 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 31 | 577 | 52.54% |
| AAPL230421P00120000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 240 | 30,337 | 49.51% |
| AAPL230428P00120000 | 2023-03-24 3:56PM EDT | 2023-04-28 | 0.17 | 0.15 | 0.20 | -0.05 | -22.73% | 459 | 1,245 | 47.95% |
| AAPL230519P00120000 | 2023-03-24 3:44PM EDT | 2023-05-19 | 0.51 | 0.50 | 0.52 | -0.02 | -3.77% | 144 | 10,098 | 45.12% |
| AAPL230616P00120000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 0.84 | 0.83 | 0.85 | -0.01 | -1.18% | 1,124 | 29,849 | 40.99% |
| AAPL230721P00120000 | 2023-03-24 3:59PM EDT | 2023-07-21 | 1.21 | 1.21 | 1.25 | -0.15 | -11.03% | 715 | 7,219 | 37.84% |
| AAPL230818P00120000 | 2023-03-24 3:53PM EDT | 2023-08-18 | 1.76 | 1.71 | 1.77 | -0.10 | -5.38% | 114 | 2,495 | 37.42% |
| AAPL230915P00120000 | 2023-03-24 3:47PM EDT | 2023-09-15 | 2.13 | 2.05 | 2.12 | -0.14 | -6.17% | 705 | 13,459 | 36.15% |
| AAPL231020P00120000 | 2023-03-24 3:18PM EDT | 2023-10-20 | 2.58 | 2.50 | 2.59 | -0.02 | -0.77% | 15 | 4,163 | 35.12% |
| AAPL231117P00120000 | 2023-03-23 3:18PM EDT | 2023-11-17 | 3.16 | 2.96 | 3.15 | 0.00 | - | 3 | 339 | 35.19% |
| AAPL231215P00120000 | 2023-03-24 12:29PM EDT | 2023-12-15 | 3.60 | 3.25 | 3.50 | +0.26 | +7.78% | 2 | 4,801 | 34.52% |
| AAPL240119P00120000 | 2023-03-24 3:19PM EDT | 2024-01-19 | 3.80 | 3.70 | 3.90 | -0.16 | -4.04% | 289 | 29,922 | 33.73% |
| AAPL240315P00120000 | 2023-03-24 2:52PM EDT | 2024-03-15 | 4.50 | 4.35 | 4.55 | +0.33 | +7.91% | 8 | 2,081 | 32.81% |
| AAPL240621P00120000 | 2023-03-23 11:23AM EDT | 2024-06-21 | 5.20 | 5.40 | 5.70 | 0.00 | - | 9 | 6,673 | 31.78% |
| AAPL240920P00120000 | 2023-03-22 12:10PM EDT | 2024-09-20 | 6.05 | 6.15 | 6.70 | 0.00 | - | 5 | 77 | 31.06% |
| AAPL250117P00120000 | 2023-03-24 11:42AM EDT | 2025-01-17 | 8.10 | 7.50 | 8.00 | +0.20 | +2.53% | 22 | 6,354 | 30.47% |
| AAPL250620P00120000 | 2023-03-21 2:29PM EDT | 2025-06-20 | 8.75 | 8.60 | 9.55 | 0.00 | - | 1 | 942 | 29.86% |
| AAPL251219P00120000 | 2023-03-24 9:49AM EDT | 2025-12-19 | 10.58 | 10.05 | 10.75 | +0.28 | +2.72% | 20 | 876 | 28.65% |
