Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00135000 | 2024-03-14 11:33AM EDT | 2024-03-22 | 38.46 | 38.50 | 39.40 | 0.00 | - | - | 3 | 127.34% |
AAPL240328C00135000 | 2024-03-11 2:08PM EDT | 2024-03-28 | 38.14 | 38.50 | 39.55 | 0.00 | - | 1 | 3 | 84.57% |
AAPL240405C00135000 | 2024-03-07 4:34PM EDT | 2024-04-05 | 35.25 | 38.75 | 39.75 | 0.00 | - | 2 | 6 | 70.17% |
AAPL240412C00135000 | 2024-03-04 1:33PM EDT | 2024-04-12 | 40.60 | 38.55 | 40.10 | 0.00 | - | 2 | 2 | 61.18% |
AAPL240419C00135000 | 2024-03-18 3:50PM EDT | 2024-04-19 | 40.70 | 39.20 | 40.00 | +3.15 | +8.39% | 1 | 61 | 58.84% |
AAPL240426C00135000 | 2024-03-18 2:56PM EDT | 2024-04-26 | 40.96 | 38.55 | 40.30 | 0.00 | - | 1 | 1 | 50.66% |
AAPL240517C00135000 | 2024-03-15 3:39PM EDT | 2024-05-17 | 38.36 | 39.80 | 40.45 | 0.00 | - | 2 | 91 | 51.23% |
AAPL240621C00135000 | 2024-03-14 3:18PM EDT | 2024-06-21 | 39.75 | 40.70 | 41.30 | 0.00 | - | 4 | 4,899 | 45.97% |
AAPL240719C00135000 | 2024-03-15 9:31AM EDT | 2024-07-19 | 39.80 | 41.45 | 42.00 | 0.00 | - | 5 | 47 | 43.79% |
AAPL240816C00135000 | 2024-03-15 11:51AM EDT | 2024-08-16 | 39.95 | 42.25 | 42.60 | 0.00 | - | 2 | 81 | 41.97% |
AAPL240920C00135000 | 2024-03-18 9:56AM EDT | 2024-09-20 | 46.45 | 43.15 | 43.45 | 0.00 | - | 15 | 424 | 40.76% |
AAPL241018C00135000 | 2024-03-13 1:01PM EDT | 2024-10-18 | 41.80 | 43.85 | 44.40 | 0.00 | - | 2 | 9 | 40.91% |
AAPL241115C00135000 | 2024-03-14 1:29PM EDT | 2024-11-15 | 44.20 | 44.65 | 45.25 | 0.00 | - | 31 | 96 | 40.81% |
AAPL241220C00135000 | 2024-03-15 12:29PM EDT | 2024-12-20 | 43.70 | 45.60 | 45.95 | 0.00 | - | 5 | 377 | 39.91% |
AAPL250117C00135000 | 2024-03-18 1:31PM EDT | 2025-01-17 | 48.08 | 46.40 | 46.75 | 0.00 | - | 5 | 9,172 | 39.90% |
AAPL250321C00135000 | 2024-03-15 9:33AM EDT | 2025-03-21 | 46.10 | 47.75 | 48.25 | 0.00 | - | 1 | 73 | 39.42% |
AAPL250620C00135000 | 2024-03-18 11:56AM EDT | 2025-06-20 | 52.15 | 49.75 | 50.35 | 0.00 | - | 1 | 381 | 39.06% |
AAPL250919C00135000 | 2024-03-06 10:54AM EDT | 2025-09-19 | 48.83 | 51.70 | 52.45 | 0.00 | - | 2 | 5 | 39.03% |
AAPL251219C00135000 | 2024-03-15 11:26AM EDT | 2025-12-19 | 51.56 | 53.40 | 54.50 | 0.00 | - | 1 | 1,047 | 39.11% |
AAPL260116C00135000 | 2024-03-18 3:50PM EDT | 2026-01-16 | 55.50 | 54.05 | 55.10 | 0.00 | - | 5 | 254 | 39.13% |
AAPL260618C00135000 | 2024-03-15 1:14PM EDT | 2026-06-18 | 55.07 | 56.30 | 58.10 | 0.00 | - | 40 | 544 | 39.07% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00135000 | 2024-03-15 3:59PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 3,448 | 81.25% |
AAPL240328P00135000 | 2024-03-18 10:08AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 254 | 56.25% |
AAPL240405P00135000 | 2024-03-18 3:23PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 63 | 49.22% |
AAPL240412P00135000 | 2024-03-18 11:21AM EDT | 2024-04-12 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 164 | 41.80% |
AAPL240419P00135000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 0.09 | 0.09 | 0.11 | 0.00 | - | 129 | 3,549 | 40.14% |
AAPL240426P00135000 | 2024-03-18 11:03AM EDT | 2024-04-26 | 0.10 | 0.09 | 0.19 | 0.00 | - | 2 | 12 | 39.50% |
AAPL240517P00135000 | 2024-03-18 12:08PM EDT | 2024-05-17 | 0.24 | 0.25 | 0.28 | 0.00 | - | 64 | 476 | 34.03% |
AAPL240621P00135000 | 2024-03-18 12:43PM EDT | 2024-06-21 | 0.44 | 0.46 | 0.50 | 0.00 | - | 4 | 12,374 | 30.18% |
AAPL240719P00135000 | 2024-03-18 11:17AM EDT | 2024-07-19 | 0.57 | 0.61 | 0.68 | 0.00 | - | 3 | 718 | 28.32% |
AAPL240816P00135000 | 2024-03-18 3:50PM EDT | 2024-08-16 | 0.91 | 0.94 | 0.98 | 0.00 | - | 257 | 2,976 | 27.81% |
AAPL240920P00135000 | 2024-03-18 2:40PM EDT | 2024-09-20 | 1.17 | 1.21 | 1.27 | 0.00 | - | 108 | 6,229 | 26.76% |
AAPL241018P00135000 | 2024-03-11 10:05AM EDT | 2024-10-18 | 1.58 | 1.44 | 1.54 | 0.00 | - | 8 | 3,023 | 26.27% |
AAPL241115P00135000 | 2024-03-18 11:40AM EDT | 2024-11-15 | 1.71 | 1.83 | 1.96 | 0.00 | - | 1 | 371 | 26.47% |
AAPL241220P00135000 | 2024-03-18 2:42PM EDT | 2024-12-20 | 2.17 | 2.24 | 2.31 | 0.00 | - | 93 | 2,059 | 26.01% |
AAPL250117P00135000 | 2024-03-18 2:58PM EDT | 2025-01-17 | 2.38 | 2.44 | 2.58 | 0.00 | - | 253 | 16,027 | 25.67% |
AAPL250321P00135000 | 2024-03-18 1:04PM EDT | 2025-03-21 | 3.05 | 3.05 | 3.25 | 0.00 | - | 15 | 720 | 25.25% |
AAPL250620P00135000 | 2024-03-14 9:54AM EDT | 2025-06-20 | 4.10 | 4.00 | 4.20 | 0.00 | - | 5 | 2,954 | 24.81% |
AAPL250919P00135000 | 2024-03-13 3:30PM EDT | 2025-09-19 | 5.20 | 4.75 | 5.25 | 0.00 | - | 3 | 200 | 24.73% |
AAPL251219P00135000 | 2024-03-18 9:34AM EDT | 2025-12-19 | 5.55 | 5.70 | 6.15 | 0.00 | - | 10 | 833 | 24.46% |
AAPL260116P00135000 | 2024-03-18 3:51PM EDT | 2026-01-16 | 5.95 | 5.95 | 6.15 | 0.00 | - | 10 | 782 | 23.94% |
AAPL260618P00135000 | 2024-03-18 12:41PM EDT | 2026-06-18 | 7.15 | 7.15 | 7.70 | 0.00 | - | 1 | 649 | 23.86% |