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
25.796,68 +132,86 (+0,52%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00135000 | 2023-03-24 3:33PM EDT | 2023-03-31 | 25.10 | 25.20 | 25.55 | +1.39 | +5.86% | 58 | 210 | 68.56% |
| AAPL230406C00135000 | 2023-03-24 3:53PM EDT | 2023-04-06 | 25.22 | 25.45 | 25.75 | -0.23 | -0.90% | 13 | 76 | 58.55% |
| AAPL230414C00135000 | 2023-03-24 2:19PM EDT | 2023-04-14 | 25.12 | 25.70 | 26.10 | +0.92 | +3.80% | 8 | 31 | 52.10% |
| AAPL230421C00135000 | 2023-03-24 3:53PM EDT | 2023-04-21 | 25.75 | 25.90 | 26.25 | +1.20 | +4.89% | 51 | 28,650 | 50.15% |
| AAPL230428C00135000 | 2023-03-24 12:05PM EDT | 2023-04-28 | 25.10 | 26.10 | 26.65 | -1.80 | -6.69% | 6 | 90 | 49.27% |
| AAPL230519C00135000 | 2023-03-24 3:47PM EDT | 2023-05-19 | 26.90 | 27.20 | 27.65 | +1.05 | +4.06% | 18 | 7,458 | 46.31% |
| AAPL230616C00135000 | 2023-03-24 3:37PM EDT | 2023-06-16 | 28.27 | 28.40 | 28.70 | +1.27 | +4.70% | 10 | 6,572 | 43.30% |
| AAPL230721C00135000 | 2023-03-23 2:54PM EDT | 2023-07-21 | 28.05 | 29.65 | 30.05 | 0.00 | - | 100 | 2,421 | 41.80% |
| AAPL230818C00135000 | 2023-03-24 9:41AM EDT | 2023-08-18 | 29.30 | 30.90 | 31.10 | -2.22 | -7.04% | 1 | 989 | 41.19% |
| AAPL230915C00135000 | 2023-03-24 2:54PM EDT | 2023-09-15 | 31.50 | 31.80 | 32.15 | +1.30 | +4.30% | 4 | 3,558 | 40.92% |
| AAPL231020C00135000 | 2023-03-23 2:38PM EDT | 2023-10-20 | 31.55 | 32.95 | 33.25 | 0.00 | - | 9 | 317 | 40.31% |
| AAPL231215C00135000 | 2023-03-24 10:09AM EDT | 2023-12-15 | 34.00 | 34.70 | 35.15 | +0.65 | +1.95% | 15 | 2,347 | 40.23% |
| AAPL240119C00135000 | 2023-03-24 12:14PM EDT | 2024-01-19 | 34.95 | 35.80 | 36.30 | -1.40 | -3.85% | 2 | 9,331 | 40.27% |
| AAPL240315C00135000 | 2023-03-24 2:05PM EDT | 2024-03-15 | 36.87 | 37.30 | 37.80 | +0.02 | +0.05% | 1 | 470 | 39.89% |
| AAPL240621C00135000 | 2023-03-24 1:30PM EDT | 2024-06-21 | 39.35 | 39.70 | 40.40 | +0.18 | +0.46% | 2 | 5,230 | 39.74% |
| AAPL240920C00135000 | 2023-03-23 1:38PM EDT | 2024-09-20 | 42.00 | 41.70 | 42.65 | 0.00 | - | 1 | 51 | 39.72% |
| AAPL241220C00135000 | 2023-03-24 3:35PM EDT | 2024-12-20 | 43.65 | 42.15 | 45.95 | 0.00 | - | 2 | 1 | 41.42% |
| AAPL250117C00135000 | 2023-03-24 3:59PM EDT | 2025-01-17 | 44.60 | 44.15 | 45.20 | -0.50 | -1.11% | 1,279 | 11,187 | 39.50% |
| AAPL250620C00135000 | 2023-03-24 3:43PM EDT | 2025-06-20 | 47.40 | 46.75 | 47.95 | -0.40 | -0.84% | 9 | 191 | 39.00% |
| AAPL251219C00135000 | 2023-03-24 3:05PM EDT | 2025-12-19 | 50.35 | 49.80 | 52.00 | 0.00 | - | 1 | 165 | 39.82% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00135000 | 2023-03-24 3:54PM EDT | 2023-03-31 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 348 | 4,057 | 53.13% |
| AAPL230406P00135000 | 2023-03-24 3:49PM EDT | 2023-04-06 | 0.12 | 0.06 | 0.09 | -0.02 | -14.29% | 60 | 734 | 46.09% |
| AAPL230414P00135000 | 2023-03-24 3:15PM EDT | 2023-04-14 | 0.24 | 0.20 | 0.22 | -0.10 | -29.41% | 42 | 791 | 41.41% |
| AAPL230421P00135000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.35 | 0.33 | 0.35 | -0.05 | -12.50% | 2,212 | 85,555 | 39.04% |
| AAPL230428P00135000 | 2023-03-24 3:56PM EDT | 2023-04-28 | 0.51 | 0.49 | 0.52 | -0.09 | -15.00% | 130 | 2,498 | 37.94% |
| AAPL230519P00135000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 1.29 | 1.29 | 1.35 | -0.11 | -7.86% | 3,601 | 45,226 | 38.33% |
| AAPL230616P00135000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 2.05 | 1.98 | 2.08 | -0.05 | -2.38% | 1,874 | 46,545 | 35.86% |
| AAPL230721P00135000 | 2023-03-24 3:52PM EDT | 2023-07-21 | 2.75 | 2.69 | 2.82 | -0.12 | -4.18% | 153 | 7,414 | 33.57% |
| AAPL230818P00135000 | 2023-03-24 3:42PM EDT | 2023-08-18 | 3.61 | 3.50 | 3.60 | -0.14 | -3.73% | 11 | 6,225 | 33.23% |
| AAPL230915P00135000 | 2023-03-24 3:05PM EDT | 2023-09-15 | 4.22 | 4.05 | 4.30 | -0.16 | -3.65% | 55 | 10,245 | 32.81% |
| AAPL231020P00135000 | 2023-03-24 3:21PM EDT | 2023-10-20 | 4.82 | 4.75 | 4.85 | -0.18 | -3.60% | 117 | 3,277 | 31.57% |
| AAPL231215P00135000 | 2023-03-24 3:38PM EDT | 2023-12-15 | 5.95 | 5.75 | 6.05 | -0.38 | -6.00% | 7 | 3,046 | 31.09% |
| AAPL240119P00135000 | 2023-03-24 2:46PM EDT | 2024-01-19 | 6.53 | 6.35 | 6.65 | -0.27 | -3.97% | 16 | 20,812 | 30.61% |
| AAPL240315P00135000 | 2023-03-24 11:05AM EDT | 2024-03-15 | 7.80 | 7.30 | 7.60 | +0.83 | +11.91% | 3 | 1,156 | 30.08% |
| AAPL240621P00135000 | 2023-03-24 3:19PM EDT | 2024-06-21 | 8.80 | 8.70 | 8.95 | -0.20 | -2.22% | 80 | 7,666 | 29.07% |
| AAPL240920P00135000 | 2023-03-23 12:24PM EDT | 2024-09-20 | 9.53 | 9.75 | 10.15 | 0.00 | - | 1 | 747 | 28.47% |
| AAPL250117P00135000 | 2023-03-23 1:55PM EDT | 2025-01-17 | 11.36 | 11.20 | 11.75 | 0.00 | - | 2 | 14,640 | 28.10% |
| AAPL250620P00135000 | 2023-03-22 2:56PM EDT | 2025-06-20 | 12.24 | 12.45 | 13.75 | 0.00 | - | 2 | 18 | 27.87% |
| AAPL251219P00135000 | 2023-03-23 10:32AM EDT | 2025-12-19 | 14.20 | 13.85 | 15.05 | 0.00 | - | 5 | 77 | 26.69% |
