Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.457,44 -53,06 (-0,21%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00130000 | 2023-09-29 2:38PM EDT | 2023-10-06 | 41.00 | 40.25 | 43.40 | +0.75 | +1.86% | 2 | 42 | 125.10% |
| AAPL231020C00130000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 41.87 | 40.70 | 43.75 | +0.58 | +1.40% | 5 | 1,886 | 80.91% |
| AAPL231027C00130000 | 2023-09-28 9:56AM EDT | 2023-10-27 | 40.10 | 40.80 | 44.00 | 0.00 | - | 2 | 24 | 72.85% |
| AAPL231103C00130000 | 2023-09-25 3:28PM EDT | 2023-11-03 | 46.45 | 40.50 | 44.50 | 0.00 | - | 1 | 1 | 66.53% |
| AAPL231117C00130000 | 2023-09-29 2:33PM EDT | 2023-11-17 | 41.55 | 41.40 | 44.40 | -0.25 | -0.60% | 1 | 955 | 60.45% |
| AAPL231215C00130000 | 2023-09-27 3:59PM EDT | 2023-12-15 | 44.30 | 42.00 | 45.15 | +1.88 | +4.43% | 1 | 941 | 53.22% |
| AAPL240119C00130000 | 2023-09-28 11:21AM EDT | 2024-01-19 | 43.35 | 43.25 | 46.15 | 0.00 | - | 21 | 6,805 | 50.13% |
| AAPL240216C00130000 | 2023-09-27 10:20AM EDT | 2024-02-16 | 44.65 | 44.10 | 46.70 | 0.00 | - | 2 | 11 | 53.14% |
| AAPL240315C00130000 | 2023-09-28 11:21AM EDT | 2024-03-15 | 44.97 | 44.35 | 47.15 | 0.00 | - | 1 | 1,463 | 50.10% |
| AAPL240419C00130000 | 2023-09-29 3:42PM EDT | 2024-04-19 | 46.71 | 45.35 | 47.30 | -4.19 | -8.23% | 1 | 4 | 46.05% |
| AAPL240621C00130000 | 2023-09-28 1:14PM EDT | 2024-06-21 | 48.70 | 48.05 | 49.10 | 0.00 | - | 1 | 4,938 | 45.02% |
| AAPL240920C00130000 | 2023-09-29 2:46PM EDT | 2024-09-20 | 50.61 | 49.55 | 52.35 | -1.84 | -3.51% | 7 | 368 | 45.87% |
| AAPL241220C00130000 | 2023-09-28 10:59AM EDT | 2024-12-20 | 52.49 | 51.75 | 54.15 | 0.00 | - | 2 | 95 | 44.28% |
| AAPL250117C00130000 | 2023-09-29 2:17PM EDT | 2025-01-17 | 53.25 | 53.40 | 54.70 | +0.40 | +0.76% | 128 | 6,248 | 43.92% |
| AAPL250620C00130000 | 2023-09-29 9:50AM EDT | 2025-06-20 | 58.23 | 56.35 | 59.00 | +1.18 | +2.07% | 1 | 955 | 44.67% |
| AAPL251219C00130000 | 2023-09-29 3:32PM EDT | 2025-12-19 | 60.43 | 58.75 | 62.45 | +0.98 | +1.65% | 22 | 643 | 43.84% |
| AAPL260116C00130000 | 2023-09-29 3:32PM EDT | 2026-01-16 | 60.83 | 58.50 | 62.35 | +0.81 | +1.35% | 5 | 24 | 42.98% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00130000 | 2023-09-29 3:56PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,523 | 1,566 | 65.63% |
| AAPL231013P00130000 | 2023-09-29 2:19PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.04 | 0.00 | - | 26 | 529 | 55.47% |
| AAPL231020P00130000 | 2023-09-29 2:36PM EDT | 2023-10-20 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 19 | 6,041 | 50.39% |
| AAPL231027P00130000 | 2023-09-29 10:42AM EDT | 2023-10-27 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 28 | 87 | 46.39% |
| AAPL231103P00130000 | 2023-09-29 3:43PM EDT | 2023-11-03 | 0.19 | 0.19 | 0.20 | -0.03 | -13.64% | 14 | 74 | 45.46% |
| AAPL231110P00130000 | 2023-09-28 2:21PM EDT | 2023-11-10 | 0.27 | 0.00 | 0.30 | +0.27 | - | 1 | - | 44.43% |
| AAPL231117P00130000 | 2023-09-29 3:48PM EDT | 2023-11-17 | 0.33 | 0.32 | 0.34 | -0.03 | -8.33% | 257 | 4,242 | 42.09% |
| AAPL231215P00130000 | 2023-09-29 3:47PM EDT | 2023-12-15 | 0.55 | 0.53 | 0.55 | -0.01 | -1.79% | 33 | 7,168 | 36.87% |
| AAPL240119P00130000 | 2023-09-29 2:54PM EDT | 2024-01-19 | 0.86 | 0.79 | 0.86 | -0.03 | -3.37% | 71 | 29,289 | 33.69% |
| AAPL240216P00130000 | 2023-09-29 2:02PM EDT | 2024-02-16 | 1.29 | 1.24 | 1.28 | -0.03 | -2.27% | 17 | 1,624 | 33.20% |
| AAPL240315P00130000 | 2023-09-29 2:58PM EDT | 2024-03-15 | 1.51 | 1.53 | 1.57 | -0.26 | -14.69% | 41 | 7,149 | 32.01% |
| AAPL240419P00130000 | 2023-09-29 3:48PM EDT | 2024-04-19 | 1.91 | 1.74 | 1.94 | -0.11 | -5.45% | 25 | 523 | 30.90% |
| AAPL240621P00130000 | 2023-09-29 11:58AM EDT | 2024-06-21 | 2.58 | 2.66 | 2.73 | -0.22 | -7.86% | 6 | 18,238 | 29.98% |
| AAPL240920P00130000 | 2023-09-29 1:14PM EDT | 2024-09-20 | 3.65 | 3.55 | 4.25 | -0.17 | -4.45% | 3 | 3,873 | 30.16% |
| AAPL241220P00130000 | 2023-09-29 9:44AM EDT | 2024-12-20 | 4.45 | 4.60 | 4.80 | -0.47 | -9.55% | 1 | 818 | 28.19% |
| AAPL250117P00130000 | 2023-09-29 9:37AM EDT | 2025-01-17 | 4.68 | 4.00 | 5.50 | -0.82 | -14.91% | 12 | 16,162 | 28.86% |
| AAPL250620P00130000 | 2023-09-28 9:53AM EDT | 2025-06-20 | 6.61 | 5.75 | 6.95 | 0.00 | - | 1 | 2,625 | 27.67% |
| AAPL251219P00130000 | 2023-09-28 1:07PM EDT | 2025-12-19 | 7.70 | 6.50 | 8.90 | 0.00 | - | 502 | 2,000 | 27.27% |
| AAPL260116P00130000 | 2023-09-26 3:24PM EDT | 2026-01-16 | 7.69 | 5.50 | 9.50 | 0.00 | - | 186 | 245 | 27.66% |
