Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00130000 | 2024-03-15 3:10PM EDT | 2024-03-22 | 41.64 | 43.50 | 44.20 | 0.00 | - | 3 | 10 | 131.25% |
AAPL240328C00130000 | 2024-03-15 3:55PM EDT | 2024-03-28 | 42.50 | 43.55 | 44.55 | 0.00 | - | 1 | 3 | 96.48% |
AAPL240405C00130000 | 2024-03-13 3:42PM EDT | 2024-04-05 | 42.00 | 43.65 | 44.60 | 0.00 | - | 120 | 120 | 74.71% |
AAPL240419C00130000 | 2024-03-18 3:50PM EDT | 2024-04-19 | 45.55 | 43.95 | 45.15 | +3.90 | +9.36% | 6 | 292 | 64.94% |
AAPL240426C00130000 | 2024-03-18 9:44AM EDT | 2024-04-26 | 47.60 | 43.70 | 45.05 | 0.00 | - | 1 | 0 | 55.86% |
AAPL240517C00130000 | 2024-03-18 9:46AM EDT | 2024-05-17 | 47.40 | 44.45 | 45.55 | +4.55 | +10.62% | 1 | 21 | 52.59% |
AAPL240621C00130000 | 2024-03-18 12:29PM EDT | 2024-06-21 | 47.50 | 45.50 | 46.10 | +3.46 | +7.86% | 9 | 4,815 | 49.65% |
AAPL240719C00130000 | 2024-03-18 11:51AM EDT | 2024-07-19 | 48.80 | 46.20 | 46.80 | +3.79 | +8.42% | 2 | 385 | 47.34% |
AAPL240816C00130000 | 2024-03-13 9:34AM EDT | 2024-08-16 | 46.40 | 46.80 | 47.40 | 0.00 | - | 1 | 324 | 45.37% |
AAPL240920C00130000 | 2024-03-18 12:35PM EDT | 2024-09-20 | 49.43 | 47.70 | 48.10 | 0.00 | - | 4 | 503 | 43.51% |
AAPL241018C00130000 | 2024-03-18 3:05PM EDT | 2024-10-18 | 50.00 | 48.30 | 48.95 | 0.00 | - | 2 | 24 | 43.38% |
AAPL241115C00130000 | 2024-03-18 11:23AM EDT | 2024-11-15 | 52.38 | 49.10 | 49.55 | 0.00 | - | 1 | 18 | 42.58% |
AAPL241220C00130000 | 2024-03-14 11:15AM EDT | 2024-12-20 | 50.47 | 49.90 | 50.30 | 0.00 | - | 10 | 140 | 41.84% |
AAPL250117C00130000 | 2024-03-15 1:09PM EDT | 2025-01-17 | 48.20 | 50.50 | 51.10 | 0.00 | - | 4 | 8,573 | 41.88% |
AAPL250321C00130000 | 2024-03-18 3:52PM EDT | 2025-03-21 | 52.85 | 51.80 | 52.40 | 0.00 | - | 3 | 152 | 41.00% |
AAPL250620C00130000 | 2024-03-14 12:40PM EDT | 2025-06-20 | 52.95 | 53.85 | 54.50 | 0.00 | - | 2 | 905 | 40.70% |
AAPL250919C00130000 | 2024-03-07 1:26PM EDT | 2025-09-19 | 52.00 | 55.60 | 56.20 | 0.00 | - | 2 | 11 | 40.05% |
AAPL251219C00130000 | 2024-03-12 12:50PM EDT | 2025-12-19 | 56.12 | 57.20 | 58.15 | 0.00 | - | 21 | 547 | 40.07% |
AAPL260116C00130000 | 2024-03-15 2:08PM EDT | 2026-01-16 | 56.05 | 57.85 | 58.70 | 0.00 | - | 10 | 524 | 40.04% |
AAPL260618C00130000 | 2024-03-18 1:12PM EDT | 2026-06-18 | 62.05 | 59.95 | 61.45 | 0.00 | - | 9 | 186 | 39.74% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00130000 | 2024-03-15 3:17PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 577 | 90.63% |
AAPL240328P00130000 | 2024-03-18 12:33PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 986 | 61.72% |
AAPL240405P00130000 | 2024-03-18 2:17PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.05 | 0.00 | - | 15 | 295 | 51.17% |
AAPL240412P00130000 | 2024-03-14 12:59PM EDT | 2024-04-12 | 0.06 | 0.02 | 0.07 | 0.00 | - | 5 | 51 | 48.24% |
AAPL240419P00130000 | 2024-03-18 2:46PM EDT | 2024-04-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,533 | 3,142 | 43.36% |
AAPL240426P00130000 | 2024-03-18 10:27AM EDT | 2024-04-26 | 0.05 | 0.03 | 0.15 | 0.00 | - | 26 | 30 | 42.97% |
AAPL240517P00130000 | 2024-03-18 1:29PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.22 | 0.00 | - | 84 | 1,493 | 36.77% |
AAPL240621P00130000 | 2024-03-18 3:21PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.38 | 0.00 | - | 75 | 16,418 | 32.13% |
AAPL240719P00130000 | 2024-03-18 10:11AM EDT | 2024-07-19 | 0.45 | 0.46 | 0.51 | 0.00 | - | 28 | 3,917 | 29.88% |
AAPL240816P00130000 | 2024-03-18 3:53PM EDT | 2024-08-16 | 0.70 | 0.69 | 0.77 | 0.00 | - | 6 | 753 | 29.41% |
AAPL240920P00130000 | 2024-03-18 3:07PM EDT | 2024-09-20 | 0.90 | 0.92 | 0.98 | 0.00 | - | 585 | 7,643 | 27.99% |
AAPL241018P00130000 | 2024-03-18 12:47PM EDT | 2024-10-18 | 1.06 | 1.13 | 1.19 | 0.00 | - | 6 | 3,145 | 27.36% |
AAPL241115P00130000 | 2024-03-18 12:31PM EDT | 2024-11-15 | 1.42 | 1.46 | 1.53 | 0.00 | - | 12 | 46 | 27.44% |
AAPL241220P00130000 | 2024-03-18 2:52PM EDT | 2024-12-20 | 1.73 | 1.77 | 1.84 | 0.00 | - | 83 | 1,803 | 26.98% |
AAPL250117P00130000 | 2024-03-18 3:51PM EDT | 2025-01-17 | 1.94 | 1.92 | 2.07 | 0.00 | - | 1,446 | 17,613 | 26.60% |
AAPL250321P00130000 | 2024-03-18 12:41PM EDT | 2025-03-21 | 2.42 | 2.48 | 2.65 | 0.00 | - | 544 | 1,243 | 26.09% |
AAPL250620P00130000 | 2024-03-18 1:59PM EDT | 2025-06-20 | 3.25 | 3.30 | 3.50 | 0.00 | - | 1 | 4,105 | 25.60% |
AAPL250919P00130000 | 2024-03-18 2:03PM EDT | 2025-09-19 | 4.05 | 3.90 | 4.35 | 0.00 | - | 2 | 144 | 25.26% |
AAPL251219P00130000 | 2024-03-08 12:13PM EDT | 2025-12-19 | 5.60 | 4.85 | 5.10 | 0.00 | - | 20 | 3,317 | 24.84% |
AAPL260116P00130000 | 2024-03-18 2:40PM EDT | 2026-01-16 | 5.03 | 4.95 | 5.35 | 0.00 | - | 10 | 548 | 24.77% |
AAPL260618P00130000 | 2024-03-18 11:50AM EDT | 2026-06-18 | 6.05 | 5.85 | 6.80 | 0.00 | - | 5 | 950 | 24.65% |