Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,25+1,32 (+0,83%)
Börsenschluss: 04:00PM EDT
160,23 -0,02 (-0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331C001400002023-03-24 3:58PM EDT2023-03-3120.3620.2520.55+1.06+5.49%7648457.81%
AAPL230406C001400002023-03-24 3:44PM EDT2023-04-0620.3920.5020.80+0.71+3.61%29410353.71%
AAPL230414C001400002023-03-24 10:16AM EDT2023-04-1419.7720.8521.25-1.93-8.89%87748.88%
AAPL230421C001400002023-03-24 3:58PM EDT2023-04-2121.3521.2021.50+1.35+6.75%10415,06645.02%
AAPL230428C001400002023-03-23 3:12PM EDT2023-04-2820.4421.4522.000.00-53644.85%
AAPL230519C001400002023-03-24 3:52PM EDT2023-05-1922.7022.7523.20+0.89+4.08%368,80442.99%
AAPL230616C001400002023-03-24 3:59PM EDT2023-06-1624.2524.2024.45+0.92+3.94%20736,00940.82%
AAPL230721C001400002023-03-24 3:39PM EDT2023-07-2125.3525.5525.85+0.95+3.89%312,46539.34%
AAPL230818C001400002023-03-24 1:41PM EDT2023-08-1826.4526.9027.20+1.15+4.55%367539.60%
AAPL230915C001400002023-03-24 3:59PM EDT2023-09-1528.0027.8528.25+1.23+4.59%135,03639.21%
AAPL231020C001400002023-03-23 11:15AM EDT2023-10-2029.9029.1029.550.00-1978039.03%
AAPL231117C001400002023-03-24 3:43PM EDT2023-11-1730.0730.1030.55-0.03-0.10%15738.97%
AAPL231215C001400002023-03-24 11:20AM EDT2023-12-1530.5331.0031.40-0.42-1.36%4616,15638.70%
AAPL240119C001400002023-03-24 3:59PM EDT2024-01-1932.3032.1532.50+1.70+5.56%2215,67438.60%
AAPL240315C001400002023-03-24 11:15AM EDT2024-03-1532.6533.7034.40+0.10+0.31%680138.93%
AAPL240621C001400002023-03-24 11:41AM EDT2024-06-2135.2236.2536.70-1.58-4.29%124,05438.20%
AAPL240920C001400002023-03-21 2:14PM EDT2024-09-2037.8538.3539.250.00-63338.61%
AAPL250117C001400002023-03-24 3:48PM EDT2025-01-1741.2040.9542.00-0.90-2.14%307,11838.63%
AAPL250620C001400002023-03-23 11:37AM EDT2025-06-2045.0743.7044.900.00-361738.27%
AAPL251219C001400002023-03-23 2:45PM EDT2025-12-1947.0046.9049.05+0.41+0.88%634739.12%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331P001400002023-03-24 3:58PM EDT2023-03-310.040.040.05-0.04-50.00%8,7934,95048.63%
AAPL230406P001400002023-03-24 3:59PM EDT2023-04-060.150.130.15-0.10-40.00%4771,63740.92%
AAPL230414P001400002023-03-24 3:57PM EDT2023-04-140.360.340.37-0.06-14.29%2601,57237.92%
AAPL230421P001400002023-03-24 3:57PM EDT2023-04-210.540.530.55-0.13-19.40%7,04349,99435.82%
AAPL230428P001400002023-03-24 3:56PM EDT2023-04-280.810.750.79-0.09-10.00%4111,26635.08%
AAPL230519P001400002023-03-24 3:59PM EDT2023-05-191.851.791.88-0.12-6.09%2,86456,48036.18%
AAPL230616P001400002023-03-24 3:59PM EDT2023-06-162.702.672.76-0.17-5.92%1,01752,49334.07%
AAPL230721P001400002023-03-24 3:59PM EDT2023-07-213.553.503.60-0.35-8.97%21811,53331.96%
AAPL230818P001400002023-03-24 3:59PM EDT2023-08-184.504.404.550.00-393,97731.96%
AAPL230915P001400002023-03-24 3:58PM EDT2023-09-155.135.105.15-0.22-4.11%21713,44331.09%
AAPL231020P001400002023-03-24 3:59PM EDT2023-10-205.855.755.90-0.05-0.85%5641,94430.37%
AAPL231117P001400002023-03-24 2:30PM EDT2023-11-176.706.356.80-0.05-0.74%2020630.73%
AAPL231215P001400002023-03-24 3:17PM EDT2023-12-157.207.007.25+0.45+6.67%8157,18730.10%
AAPL240119P001400002023-03-24 3:37PM EDT2024-01-197.757.557.85-0.55-6.63%25029,03729.56%
AAPL240315P001400002023-03-24 3:39PM EDT2024-03-158.688.359.00-0.32-3.56%103,88429.35%
AAPL240621P001400002023-03-24 3:22PM EDT2024-06-2110.159.7510.40+0.50+5.18%909,38728.34%
AAPL240920P001400002023-03-23 12:24PM EDT2024-09-2011.6011.1511.75+0.70+6.42%20023327.91%
AAPL250117P001400002023-03-24 11:17AM EDT2025-01-1713.4812.3513.30+1.03+8.27%1413,68127.39%
AAPL250620P001400002023-03-22 2:37PM EDT2025-06-2013.7514.1015.200.00-126226.98%
AAPL251219P001400002023-03-24 1:31PM EDT2025-12-1916.3516.2017.05+0.45+2.83%49626.42%