Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,25+1,32 (+0,83%)
Börsenschluss: 04:00PM EDT
160,23 -0,02 (-0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331C001250002023-03-24 3:59PM EDT2023-03-3135.4035.2535.50+2.05+6.15%2184587.30%
AAPL230406C001250002023-03-24 3:58PM EDT2023-04-0635.4735.3035.75+1.56+4.60%2472.95%
AAPL230414C001250002023-03-24 3:57PM EDT2023-04-1435.5335.5035.95+7.58+27.12%2163.77%
AAPL230421C001250002023-03-24 12:48PM EDT2023-04-2134.5135.7536.10+0.37+1.08%53,33959.57%
AAPL230428C001250002023-03-21 3:00PM EDT2023-04-2834.9035.8036.450.00-55856.62%
AAPL230519C001250002023-03-24 3:15PM EDT2023-05-1936.0036.5037.00+0.50+1.41%33,19351.53%
AAPL230616C001250002023-03-24 11:25AM EDT2023-06-1635.7137.4037.75+0.16+0.45%32,19249.16%
AAPL230721C001250002023-03-23 3:51PM EDT2023-07-2137.5538.3039.000.00-471,26947.61%
AAPL230818C001250002023-03-23 1:25PM EDT2023-08-1839.2539.3039.850.00-215946.36%
AAPL230915C001250002023-03-24 3:02PM EDT2023-09-1539.6040.0040.40+1.25+3.26%192,99044.49%
AAPL231020C001250002023-03-23 2:36PM EDT2023-10-2039.8041.0041.500.00-1819544.12%
AAPL231117C001250002023-03-24 2:33PM EDT2023-11-1741.6041.7042.65+0.59+1.44%221644.75%
AAPL231215C001250002023-03-22 3:31PM EDT2023-12-1542.7542.4542.950.00-1443543.12%
AAPL240119C001250002023-03-24 2:49PM EDT2024-01-1943.1543.4043.90-0.05-0.12%49,95142.88%
AAPL240315C001250002023-03-22 3:35PM EDT2024-03-1545.1044.7045.550.00-781,44443.00%
AAPL240621C001250002023-03-24 3:10PM EDT2024-06-2146.5046.8547.80-0.50-1.06%41,04042.35%
AAPL240920C001250002023-03-15 12:55PM EDT2024-09-2041.3048.7049.700.00-15741.88%
AAPL250117C001250002023-03-24 1:40PM EDT2025-01-1751.0050.9552.00+1.10+2.20%11,47241.43%
AAPL250620C001250002023-03-23 2:15PM EDT2025-06-2053.7053.4054.500.00-1134740.71%
AAPL251219C001250002023-03-23 11:58AM EDT2025-12-1958.0056.0057.850.00-118540.88%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331P001250002023-03-24 3:16PM EDT2023-03-310.020.010.020.00-2454,84467.19%
AAPL230406P001250002023-03-24 3:57PM EDT2023-04-060.040.020.04-0.03-42.86%602,28353.13%
AAPL230414P001250002023-03-24 3:27PM EDT2023-04-140.090.090.10-0.03-25.00%911,62848.83%
AAPL230421P001250002023-03-24 3:59PM EDT2023-04-210.160.150.17-0.03-15.79%95436,50645.80%
AAPL230428P001250002023-03-24 12:03PM EDT2023-04-280.240.220.24-0.01-4.00%2631043.41%
AAPL230519P001250002023-03-24 3:55PM EDT2023-05-190.700.650.71-0.09-11.39%38214,14342.63%
AAPL230616P001250002023-03-24 3:47PM EDT2023-06-161.141.101.13-0.02-1.72%2,07219,80738.98%
AAPL230721P001250002023-03-24 3:59PM EDT2023-07-211.601.581.62-0.14-8.05%8313,37336.15%
AAPL230818P001250002023-03-24 3:42PM EDT2023-08-182.272.182.25-0.04-1.73%92,63935.93%
AAPL230915P001250002023-03-24 3:42PM EDT2023-09-152.632.602.66-0.05-1.87%3079,64334.78%
AAPL231020P001250002023-03-24 2:29PM EDT2023-10-203.253.103.25+0.35+12.07%83,73734.03%
AAPL231117P001250002023-03-23 10:52AM EDT2023-11-173.373.453.800.00-2216633.85%
AAPL231215P001250002023-03-24 3:59PM EDT2023-12-154.094.054.20-0.26-5.98%64,76933.27%
AAPL240119P001250002023-03-24 3:55PM EDT2024-01-194.654.354.65+0.35+8.14%15624,09732.56%
AAPL240315P001250002023-03-24 10:51AM EDT2024-03-155.605.205.45+0.73+14.99%14,66331.92%
AAPL240621P001250002023-03-22 10:07AM EDT2024-06-216.286.356.600.00-14,24330.73%
AAPL240920P001250002023-03-22 2:52PM EDT2024-09-206.867.407.700.00-415330.12%
AAPL250117P001250002023-03-23 2:11PM EDT2025-01-178.788.659.150.00-2015,06329.69%
AAPL250620P001250002023-03-21 9:59AM EDT2025-06-2010.069.9010.650.00-22,02428.92%
AAPL251219P001250002023-03-24 9:44AM EDT2025-12-1912.1010.8512.00+0.50+4.31%520027.89%