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
25.743,50 +10,09 (+0,04%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00140000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 20.36 | 20.25 | 20.55 | +1.06 | +5.49% | 76 | 484 | 57.81% |
| AAPL230406C00140000 | 2023-03-24 3:44PM EDT | 2023-04-06 | 20.39 | 20.50 | 20.80 | +0.71 | +3.61% | 294 | 103 | 53.71% |
| AAPL230414C00140000 | 2023-03-24 10:16AM EDT | 2023-04-14 | 19.77 | 20.85 | 21.25 | -1.93 | -8.89% | 8 | 77 | 48.88% |
| AAPL230421C00140000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 21.35 | 21.20 | 21.50 | +1.35 | +6.75% | 104 | 15,066 | 45.02% |
| AAPL230428C00140000 | 2023-03-23 3:12PM EDT | 2023-04-28 | 20.44 | 21.45 | 22.00 | 0.00 | - | 5 | 36 | 44.85% |
| AAPL230519C00140000 | 2023-03-24 3:52PM EDT | 2023-05-19 | 22.70 | 22.75 | 23.20 | +0.89 | +4.08% | 36 | 8,804 | 42.99% |
| AAPL230616C00140000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 24.25 | 24.20 | 24.45 | +0.92 | +3.94% | 207 | 36,009 | 40.82% |
| AAPL230721C00140000 | 2023-03-24 3:39PM EDT | 2023-07-21 | 25.35 | 25.55 | 25.85 | +0.95 | +3.89% | 31 | 2,465 | 39.34% |
| AAPL230818C00140000 | 2023-03-24 1:41PM EDT | 2023-08-18 | 26.45 | 26.90 | 27.20 | +1.15 | +4.55% | 3 | 675 | 39.60% |
| AAPL230915C00140000 | 2023-03-24 3:59PM EDT | 2023-09-15 | 28.00 | 27.85 | 28.25 | +1.23 | +4.59% | 13 | 5,036 | 39.21% |
| AAPL231020C00140000 | 2023-03-23 11:15AM EDT | 2023-10-20 | 29.90 | 29.10 | 29.55 | 0.00 | - | 19 | 780 | 39.03% |
| AAPL231117C00140000 | 2023-03-24 3:43PM EDT | 2023-11-17 | 30.07 | 30.10 | 30.55 | -0.03 | -0.10% | 15 | 7 | 38.97% |
| AAPL231215C00140000 | 2023-03-24 11:20AM EDT | 2023-12-15 | 30.53 | 31.00 | 31.40 | -0.42 | -1.36% | 461 | 6,156 | 38.70% |
| AAPL240119C00140000 | 2023-03-24 3:59PM EDT | 2024-01-19 | 32.30 | 32.15 | 32.50 | +1.70 | +5.56% | 22 | 15,674 | 38.60% |
| AAPL240315C00140000 | 2023-03-24 11:15AM EDT | 2024-03-15 | 32.65 | 33.70 | 34.40 | +0.10 | +0.31% | 6 | 801 | 38.93% |
| AAPL240621C00140000 | 2023-03-24 11:41AM EDT | 2024-06-21 | 35.22 | 36.25 | 36.70 | -1.58 | -4.29% | 12 | 4,054 | 38.20% |
| AAPL240920C00140000 | 2023-03-21 2:14PM EDT | 2024-09-20 | 37.85 | 38.35 | 39.25 | 0.00 | - | 6 | 33 | 38.61% |
| AAPL250117C00140000 | 2023-03-24 3:48PM EDT | 2025-01-17 | 41.20 | 40.95 | 42.00 | -0.90 | -2.14% | 30 | 7,118 | 38.63% |
| AAPL250620C00140000 | 2023-03-23 11:37AM EDT | 2025-06-20 | 45.07 | 43.70 | 44.90 | 0.00 | - | 3 | 617 | 38.27% |
| AAPL251219C00140000 | 2023-03-23 2:45PM EDT | 2025-12-19 | 47.00 | 46.90 | 49.05 | +0.41 | +0.88% | 6 | 347 | 39.12% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00140000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 8,793 | 4,950 | 48.63% |
| AAPL230406P00140000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 477 | 1,637 | 40.92% |
| AAPL230414P00140000 | 2023-03-24 3:57PM EDT | 2023-04-14 | 0.36 | 0.34 | 0.37 | -0.06 | -14.29% | 260 | 1,572 | 37.92% |
| AAPL230421P00140000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 0.54 | 0.53 | 0.55 | -0.13 | -19.40% | 7,043 | 49,994 | 35.82% |
| AAPL230428P00140000 | 2023-03-24 3:56PM EDT | 2023-04-28 | 0.81 | 0.75 | 0.79 | -0.09 | -10.00% | 411 | 1,266 | 35.08% |
| AAPL230519P00140000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 1.85 | 1.79 | 1.88 | -0.12 | -6.09% | 2,864 | 56,480 | 36.18% |
| AAPL230616P00140000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 2.70 | 2.67 | 2.76 | -0.17 | -5.92% | 1,017 | 52,493 | 34.07% |
| AAPL230721P00140000 | 2023-03-24 3:59PM EDT | 2023-07-21 | 3.55 | 3.50 | 3.60 | -0.35 | -8.97% | 218 | 11,533 | 31.96% |
| AAPL230818P00140000 | 2023-03-24 3:59PM EDT | 2023-08-18 | 4.50 | 4.40 | 4.55 | 0.00 | - | 39 | 3,977 | 31.96% |
| AAPL230915P00140000 | 2023-03-24 3:58PM EDT | 2023-09-15 | 5.13 | 5.10 | 5.15 | -0.22 | -4.11% | 217 | 13,443 | 31.09% |
| AAPL231020P00140000 | 2023-03-24 3:59PM EDT | 2023-10-20 | 5.85 | 5.75 | 5.90 | -0.05 | -0.85% | 564 | 1,944 | 30.37% |
| AAPL231117P00140000 | 2023-03-24 2:30PM EDT | 2023-11-17 | 6.70 | 6.35 | 6.80 | -0.05 | -0.74% | 20 | 206 | 30.73% |
| AAPL231215P00140000 | 2023-03-24 3:17PM EDT | 2023-12-15 | 7.20 | 7.00 | 7.25 | +0.45 | +6.67% | 815 | 7,187 | 30.10% |
| AAPL240119P00140000 | 2023-03-24 3:37PM EDT | 2024-01-19 | 7.75 | 7.55 | 7.85 | -0.55 | -6.63% | 250 | 29,037 | 29.56% |
| AAPL240315P00140000 | 2023-03-24 3:39PM EDT | 2024-03-15 | 8.68 | 8.35 | 9.00 | -0.32 | -3.56% | 10 | 3,884 | 29.35% |
| AAPL240621P00140000 | 2023-03-24 3:22PM EDT | 2024-06-21 | 10.15 | 9.75 | 10.40 | +0.50 | +5.18% | 90 | 9,387 | 28.34% |
| AAPL240920P00140000 | 2023-03-23 12:24PM EDT | 2024-09-20 | 11.60 | 11.15 | 11.75 | +0.70 | +6.42% | 200 | 233 | 27.91% |
| AAPL250117P00140000 | 2023-03-24 11:17AM EDT | 2025-01-17 | 13.48 | 12.35 | 13.30 | +1.03 | +8.27% | 14 | 13,681 | 27.39% |
| AAPL250620P00140000 | 2023-03-22 2:37PM EDT | 2025-06-20 | 13.75 | 14.10 | 15.20 | 0.00 | - | 1 | 262 | 26.98% |
| AAPL251219P00140000 | 2023-03-24 1:31PM EDT | 2025-12-19 | 16.35 | 16.20 | 17.05 | +0.45 | +2.83% | 4 | 96 | 26.42% |
