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
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.809,50 +236,62 (+0,93%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00130000 | 2023-03-24 1:34PM EDT | 2023-03-31 | 29.57 | 30.25 | 30.55 | +1.16 | +4.08% | 22 | 160 | 83.59% |
| AAPL230406C00130000 | 2023-03-23 2:17PM EDT | 2023-04-06 | 29.79 | 30.35 | 30.75 | 0.00 | - | 7 | 15 | 66.80% |
| AAPL230414C00130000 | 2023-03-23 10:42AM EDT | 2023-04-14 | 31.12 | 30.60 | 31.00 | 0.00 | - | 50 | 62 | 58.64% |
| AAPL230421C00130000 | 2023-03-24 3:48PM EDT | 2023-04-21 | 30.50 | 30.85 | 31.10 | +1.45 | +4.99% | 17 | 8,655 | 53.81% |
| AAPL230428C00130000 | 2023-03-21 10:36AM EDT | 2023-04-28 | 29.30 | 30.90 | 31.60 | +0.97 | +3.42% | 2 | 9 | 51.98% |
| AAPL230519C00130000 | 2023-03-24 3:06PM EDT | 2023-05-19 | 31.25 | 31.75 | 32.30 | +1.25 | +4.17% | 1 | 5,447 | 50.37% |
| AAPL230616C00130000 | 2023-03-24 2:17PM EDT | 2023-06-16 | 32.25 | 32.85 | 33.15 | +0.95 | +3.04% | 28 | 11,154 | 46.17% |
| AAPL230721C00130000 | 2023-03-24 2:50PM EDT | 2023-07-21 | 33.68 | 33.90 | 34.50 | -0.42 | -1.23% | 5 | 1,857 | 44.85% |
| AAPL230818C00130000 | 2023-03-24 2:54PM EDT | 2023-08-18 | 34.55 | 34.90 | 35.60 | -0.70 | -1.99% | 1 | 296 | 44.45% |
| AAPL230915C00130000 | 2023-03-24 10:48AM EDT | 2023-09-15 | 34.77 | 35.80 | 36.45 | +0.67 | +1.96% | 3 | 2,598 | 43.52% |
| AAPL231020C00130000 | 2023-03-23 3:47PM EDT | 2023-10-20 | 36.20 | 36.90 | 37.45 | 0.00 | - | 40 | 318 | 42.62% |
| AAPL231117C00130000 | 2023-03-24 11:55AM EDT | 2023-11-17 | 36.88 | 37.80 | 38.40 | -0.12 | -0.32% | 4 | 511 | 42.55% |
| AAPL231215C00130000 | 2023-03-22 3:28PM EDT | 2023-12-15 | 39.00 | 38.55 | 39.00 | 0.00 | - | 39 | 854 | 41.72% |
| AAPL240119C00130000 | 2023-03-24 3:26PM EDT | 2024-01-19 | 39.50 | 39.60 | 40.00 | +0.65 | +1.67% | 18 | 9,673 | 41.50% |
| AAPL240315C00130000 | 2023-03-24 3:48PM EDT | 2024-03-15 | 40.84 | 41.00 | 41.65 | +0.53 | +1.31% | 13 | 2,473 | 41.51% |
| AAPL240621C00130000 | 2023-03-24 2:04PM EDT | 2024-06-21 | 42.72 | 43.25 | 43.95 | +0.42 | +0.99% | 4 | 4,460 | 40.88% |
| AAPL240920C00130000 | 2023-03-07 1:58PM EDT | 2024-09-20 | 40.20 | 45.15 | 45.85 | 0.00 | - | 1 | 72 | 40.37% |
| AAPL250117C00130000 | 2023-03-24 3:53PM EDT | 2025-01-17 | 47.90 | 47.50 | 48.55 | +0.69 | +1.46% | 23 | 12,242 | 40.47% |
| AAPL250620C00130000 | 2023-03-24 11:13AM EDT | 2025-06-20 | 49.40 | 50.10 | 51.15 | -0.60 | -1.20% | 1 | 1,001 | 39.82% |
| AAPL251219C00130000 | 2023-03-24 3:43PM EDT | 2025-12-19 | 53.85 | 53.05 | 54.90 | -0.35 | -0.65% | 11 | 330 | 40.38% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00130000 | 2023-03-24 3:41PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 189 | 3,693 | 61.72% |
| AAPL230406P00130000 | 2023-03-24 3:41PM EDT | 2023-04-06 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 431 | 1,140 | 51.17% |
| AAPL230414P00130000 | 2023-03-24 3:56PM EDT | 2023-04-14 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 77 | 425 | 45.31% |
| AAPL230421P00130000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 473 | 44,247 | 42.43% |
| AAPL230428P00130000 | 2023-03-24 2:10PM EDT | 2023-04-28 | 0.40 | 0.32 | 0.35 | -0.01 | -2.44% | 214 | 553 | 40.92% |
| AAPL230519P00130000 | 2023-03-24 3:57PM EDT | 2023-05-19 | 0.96 | 0.93 | 0.95 | -0.07 | -6.80% | 1,747 | 67,303 | 40.33% |
| AAPL230616P00130000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 1.50 | 1.47 | 1.51 | -0.05 | -3.23% | 601 | 92,411 | 37.32% |
| AAPL230721P00130000 | 2023-03-24 3:27PM EDT | 2023-07-21 | 2.13 | 2.06 | 2.14 | -0.05 | -2.29% | 179 | 11,172 | 34.89% |
| AAPL230818P00130000 | 2023-03-24 3:58PM EDT | 2023-08-18 | 2.84 | 2.77 | 2.85 | -0.21 | -6.89% | 75 | 4,099 | 34.61% |
| AAPL230915P00130000 | 2023-03-24 3:57PM EDT | 2023-09-15 | 3.30 | 3.25 | 3.35 | -0.35 | -9.59% | 511 | 14,075 | 33.65% |
| AAPL231020P00130000 | 2023-03-24 11:38AM EDT | 2023-10-20 | 4.25 | 3.80 | 3.95 | +0.40 | +10.39% | 16 | 4,798 | 32.73% |
| AAPL231117P00130000 | 2023-03-24 10:17AM EDT | 2023-11-17 | 4.90 | 4.25 | 4.65 | +0.04 | +0.82% | 1 | 60 | 32.86% |
| AAPL231215P00130000 | 2023-03-23 12:42PM EDT | 2023-12-15 | 4.95 | 4.70 | 5.05 | +0.25 | +5.32% | 2 | 4,071 | 32.19% |
| AAPL240119P00130000 | 2023-03-24 3:57PM EDT | 2024-01-19 | 5.49 | 5.35 | 5.55 | -0.22 | -3.85% | 108 | 31,194 | 31.54% |
| AAPL240315P00130000 | 2023-03-24 3:25PM EDT | 2024-03-15 | 6.30 | 6.20 | 6.55 | -0.36 | -5.41% | 6 | 1,233 | 31.23% |
| AAPL240621P00130000 | 2023-03-24 11:59AM EDT | 2024-06-21 | 8.00 | 7.45 | 7.70 | +0.73 | +10.04% | 13 | 9,059 | 29.90% |
| AAPL240920P00130000 | 2023-03-23 12:37PM EDT | 2024-09-20 | 8.31 | 8.35 | 8.90 | 0.00 | - | 4 | 274 | 29.37% |
| AAPL250117P00130000 | 2023-03-24 3:24PM EDT | 2025-01-17 | 10.00 | 9.65 | 10.35 | -0.15 | -1.48% | 5 | 18,842 | 28.84% |
| AAPL250620P00130000 | 2023-03-23 3:25PM EDT | 2025-06-20 | 11.80 | 11.25 | 12.00 | 0.00 | - | 4 | 1,038 | 28.21% |
| AAPL251219P00130000 | 2023-03-24 2:42PM EDT | 2025-12-19 | 13.30 | 12.65 | 13.55 | +1.14 | +9.38% | 20 | 306 | 27.39% |
