Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00125000 | 2024-03-18 12:03PM EDT | 2024-03-22 | 50.72 | 0.00 | 0.00 | +3.99 | +8.54% | 5 | 0 | 0.00% |
AAPL240328C00125000 | 2024-03-18 12:03PM EDT | 2024-03-28 | 50.87 | 48.45 | 49.40 | +50.87 | - | 3 | 0 | 99.41% |
AAPL240405C00125000 | 2024-03-04 3:59PM EDT | 2024-04-05 | 51.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240412C00125000 | 2024-03-14 3:00PM EDT | 2024-04-12 | 48.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240419C00125000 | 2024-03-18 11:56AM EDT | 2024-04-19 | 51.70 | 0.00 | 0.00 | +2.55 | +5.19% | 67 | 0 | 0.00% |
AAPL240517C00125000 | 2024-03-14 11:16AM EDT | 2024-05-17 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240621C00125000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 51.50 | 0.00 | 0.00 | +2.62 | +5.36% | 3 | 0 | 0.00% |
AAPL240719C00125000 | 2024-03-05 1:22PM EDT | 2024-07-19 | 48.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
AAPL240816C00125000 | 2024-02-27 1:48PM EDT | 2024-08-16 | 58.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL240920C00125000 | 2024-03-07 3:15PM EDT | 2024-09-20 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241018C00125000 | 2024-03-13 1:01PM EDT | 2024-10-18 | 50.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241115C00125000 | 2024-03-13 10:16AM EDT | 2024-11-15 | 51.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AAPL241220C00125000 | 2024-03-15 2:35PM EDT | 2024-12-20 | 52.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
AAPL250117C00125000 | 2024-03-18 2:55PM EDT | 2025-01-17 | 56.40 | 0.00 | 0.00 | +2.82 | +5.26% | 15 | 0 | 0.00% |
AAPL250321C00125000 | 2024-03-13 1:57PM EDT | 2025-03-21 | 54.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250620C00125000 | 2024-03-15 10:51AM EDT | 2025-06-20 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250919C00125000 | 2024-03-05 2:37PM EDT | 2025-09-19 | 56.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
AAPL251219C00125000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 62.75 | 0.00 | 0.00 | +3.01 | +5.04% | 18 | 0 | 0.00% |
AAPL260116C00125000 | 2024-03-18 2:34PM EDT | 2026-01-16 | 63.60 | 0.00 | 0.00 | +2.63 | +4.31% | 18 | 0 | 0.00% |
AAPL260618C00125000 | 2024-03-18 9:30AM EDT | 2026-06-18 | 66.30 | 0.00 | 0.00 | +4.29 | +6.92% | 14 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00125000 | 2024-03-15 10:53AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
AAPL240328P00125000 | 2024-03-15 1:05PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AAPL240405P00125000 | 2024-03-18 11:39AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 0 | 25.00% |
AAPL240412P00125000 | 2024-03-18 2:35PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 1 | 0 | 25.00% |
AAPL240419P00125000 | 2024-03-18 3:07PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 80 | 0 | 25.00% |
AAPL240426P00125000 | 2024-03-18 3:08PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 6 | 0 | 25.00% |
AAPL240517P00125000 | 2024-03-18 2:59PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | -0.06 | -31.58% | 161 | 0 | 12.50% |
AAPL240621P00125000 | 2024-03-18 2:34PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | -0.07 | -21.87% | 10 | 0 | 12.50% |
AAPL240719P00125000 | 2024-03-18 10:49AM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | -0.10 | -22.73% | 26 | 0 | 12.50% |
AAPL240816P00125000 | 2024-03-18 10:05AM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | -0.24 | -34.29% | 3 | 0 | 12.50% |
AAPL240920P00125000 | 2024-03-18 3:07PM EDT | 2024-09-20 | 0.69 | 0.00 | 0.00 | -0.13 | -15.85% | 413 | 0 | 12.50% |
AAPL241018P00125000 | 2024-03-18 2:33PM EDT | 2024-10-18 | 0.82 | 0.00 | 0.00 | -0.18 | -18.00% | 10 | 0 | 6.25% |
AAPL241115P00125000 | 2024-03-18 1:00PM EDT | 2024-11-15 | 1.11 | 0.00 | 0.00 | -0.14 | -11.20% | 7 | 0 | 6.25% |
AAPL241220P00125000 | 2024-03-18 11:46AM EDT | 2024-12-20 | 1.31 | 0.00 | 0.00 | -0.33 | -20.12% | 8 | 0 | 6.25% |
AAPL250117P00125000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | -0.23 | -13.29% | 16 | 0 | 6.25% |
AAPL250321P00125000 | 2024-03-18 12:57PM EDT | 2025-03-21 | 1.98 | 0.00 | 0.00 | -0.35 | -15.02% | 9 | 0 | 6.25% |
AAPL250620P00125000 | 2024-03-18 9:56AM EDT | 2025-06-20 | 2.56 | 0.00 | 0.00 | -0.39 | -13.22% | 2 | 0 | 6.25% |
AAPL250919P00125000 | 2024-03-14 11:02AM EDT | 2025-09-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
AAPL251219P00125000 | 2024-03-14 1:57PM EDT | 2025-12-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
AAPL260116P00125000 | 2024-03-18 3:57PM EDT | 2026-01-16 | 4.41 | 0.00 | 0.00 | -0.28 | -5.97% | 30 | 0 | 6.25% |
AAPL260618P00125000 | 2024-03-18 11:47AM EDT | 2026-06-18 | 5.20 | 0.00 | 0.00 | -0.66 | -11.26% | 1 | 0 | 6.25% |