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
25.435,60 -605,20 (-2,32%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00125000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 35.40 | 35.25 | 35.50 | +2.05 | +6.15% | 218 | 45 | 87.30% |
| AAPL230406C00125000 | 2023-03-24 3:58PM EDT | 2023-04-06 | 35.47 | 35.30 | 35.75 | +1.56 | +4.60% | 2 | 4 | 72.95% |
| AAPL230414C00125000 | 2023-03-24 3:57PM EDT | 2023-04-14 | 35.53 | 35.50 | 35.95 | +7.58 | +27.12% | 2 | 1 | 63.77% |
| AAPL230421C00125000 | 2023-03-24 12:48PM EDT | 2023-04-21 | 34.51 | 35.75 | 36.10 | +0.37 | +1.08% | 5 | 3,339 | 59.57% |
| AAPL230428C00125000 | 2023-03-21 3:00PM EDT | 2023-04-28 | 34.90 | 35.80 | 36.45 | 0.00 | - | 5 | 58 | 56.62% |
| AAPL230519C00125000 | 2023-03-24 3:15PM EDT | 2023-05-19 | 36.00 | 36.50 | 37.00 | +0.50 | +1.41% | 3 | 3,193 | 51.53% |
| AAPL230616C00125000 | 2023-03-24 11:25AM EDT | 2023-06-16 | 35.71 | 37.40 | 37.75 | +0.16 | +0.45% | 3 | 2,192 | 49.16% |
| AAPL230721C00125000 | 2023-03-23 3:51PM EDT | 2023-07-21 | 37.55 | 38.30 | 39.00 | 0.00 | - | 47 | 1,269 | 47.61% |
| AAPL230818C00125000 | 2023-03-23 1:25PM EDT | 2023-08-18 | 39.25 | 39.30 | 39.85 | 0.00 | - | 21 | 59 | 46.36% |
| AAPL230915C00125000 | 2023-03-24 3:02PM EDT | 2023-09-15 | 39.60 | 40.00 | 40.40 | +1.25 | +3.26% | 19 | 2,990 | 44.49% |
| AAPL231020C00125000 | 2023-03-23 2:36PM EDT | 2023-10-20 | 39.80 | 41.00 | 41.50 | 0.00 | - | 18 | 195 | 44.12% |
| AAPL231117C00125000 | 2023-03-24 2:33PM EDT | 2023-11-17 | 41.60 | 41.70 | 42.65 | +0.59 | +1.44% | 22 | 16 | 44.75% |
| AAPL231215C00125000 | 2023-03-22 3:31PM EDT | 2023-12-15 | 42.75 | 42.45 | 42.95 | 0.00 | - | 14 | 435 | 43.12% |
| AAPL240119C00125000 | 2023-03-24 2:49PM EDT | 2024-01-19 | 43.15 | 43.40 | 43.90 | -0.05 | -0.12% | 4 | 9,951 | 42.88% |
| AAPL240315C00125000 | 2023-03-22 3:35PM EDT | 2024-03-15 | 45.10 | 44.70 | 45.55 | 0.00 | - | 78 | 1,444 | 43.00% |
| AAPL240621C00125000 | 2023-03-24 3:10PM EDT | 2024-06-21 | 46.50 | 46.85 | 47.80 | -0.50 | -1.06% | 4 | 1,040 | 42.35% |
| AAPL240920C00125000 | 2023-03-15 12:55PM EDT | 2024-09-20 | 41.30 | 48.70 | 49.70 | 0.00 | - | 1 | 57 | 41.88% |
| AAPL250117C00125000 | 2023-03-24 1:40PM EDT | 2025-01-17 | 51.00 | 50.95 | 52.00 | +1.10 | +2.20% | 1 | 1,472 | 41.43% |
| AAPL250620C00125000 | 2023-03-23 2:15PM EDT | 2025-06-20 | 53.70 | 53.40 | 54.50 | 0.00 | - | 11 | 347 | 40.71% |
| AAPL251219C00125000 | 2023-03-23 11:58AM EDT | 2025-12-19 | 58.00 | 56.00 | 57.85 | 0.00 | - | 1 | 185 | 40.88% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00125000 | 2023-03-24 3:16PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 245 | 4,844 | 67.19% |
| AAPL230406P00125000 | 2023-03-24 3:57PM EDT | 2023-04-06 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 60 | 2,283 | 53.13% |
| AAPL230414P00125000 | 2023-03-24 3:27PM EDT | 2023-04-14 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 91 | 1,628 | 48.83% |
| AAPL230421P00125000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 954 | 36,506 | 45.80% |
| AAPL230428P00125000 | 2023-03-24 12:03PM EDT | 2023-04-28 | 0.24 | 0.22 | 0.24 | -0.01 | -4.00% | 26 | 310 | 43.41% |
| AAPL230519P00125000 | 2023-03-24 3:55PM EDT | 2023-05-19 | 0.70 | 0.65 | 0.71 | -0.09 | -11.39% | 382 | 14,143 | 42.63% |
| AAPL230616P00125000 | 2023-03-24 3:47PM EDT | 2023-06-16 | 1.14 | 1.10 | 1.13 | -0.02 | -1.72% | 2,072 | 19,807 | 38.98% |
| AAPL230721P00125000 | 2023-03-24 3:59PM EDT | 2023-07-21 | 1.60 | 1.58 | 1.62 | -0.14 | -8.05% | 83 | 13,373 | 36.15% |
| AAPL230818P00125000 | 2023-03-24 3:42PM EDT | 2023-08-18 | 2.27 | 2.18 | 2.25 | -0.04 | -1.73% | 9 | 2,639 | 35.93% |
| AAPL230915P00125000 | 2023-03-24 3:42PM EDT | 2023-09-15 | 2.63 | 2.60 | 2.66 | -0.05 | -1.87% | 307 | 9,643 | 34.78% |
| AAPL231020P00125000 | 2023-03-24 2:29PM EDT | 2023-10-20 | 3.25 | 3.10 | 3.25 | +0.35 | +12.07% | 8 | 3,737 | 34.03% |
| AAPL231117P00125000 | 2023-03-23 10:52AM EDT | 2023-11-17 | 3.37 | 3.45 | 3.80 | 0.00 | - | 22 | 166 | 33.85% |
| AAPL231215P00125000 | 2023-03-24 3:59PM EDT | 2023-12-15 | 4.09 | 4.05 | 4.20 | -0.26 | -5.98% | 6 | 4,769 | 33.27% |
| AAPL240119P00125000 | 2023-03-24 3:55PM EDT | 2024-01-19 | 4.65 | 4.35 | 4.65 | +0.35 | +8.14% | 156 | 24,097 | 32.56% |
| AAPL240315P00125000 | 2023-03-24 10:51AM EDT | 2024-03-15 | 5.60 | 5.20 | 5.45 | +0.73 | +14.99% | 1 | 4,663 | 31.92% |
| AAPL240621P00125000 | 2023-03-22 10:07AM EDT | 2024-06-21 | 6.28 | 6.35 | 6.60 | 0.00 | - | 1 | 4,243 | 30.73% |
| AAPL240920P00125000 | 2023-03-22 2:52PM EDT | 2024-09-20 | 6.86 | 7.40 | 7.70 | 0.00 | - | 4 | 153 | 30.12% |
| AAPL250117P00125000 | 2023-03-23 2:11PM EDT | 2025-01-17 | 8.78 | 8.65 | 9.15 | 0.00 | - | 20 | 15,063 | 29.69% |
| AAPL250620P00125000 | 2023-03-21 9:59AM EDT | 2025-06-20 | 10.06 | 9.90 | 10.65 | 0.00 | - | 2 | 2,024 | 28.92% |
| AAPL251219P00125000 | 2023-03-24 9:44AM EDT | 2025-12-19 | 12.10 | 10.85 | 12.00 | +0.50 | +4.31% | 5 | 200 | 27.89% |
