Deutsche Märkte öffnen in 4 Stunden 19 Minuten
Nikkei 225
32.177,45 -137,60 (-0,43%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.845,90 -55,75 (-0,22%) CMC Crypto 200
561,91 -1,91 (-0,34%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00140000 | 2023-09-26 11:36AM EDT | 2023-09-29 | 33.01 | 31.20 | 34.00 | -2.85 | -7.95% | 5 | 0 | 152.15% |
| AAPL231006C00140000 | 2023-09-26 11:17AM EDT | 2023-10-06 | 33.02 | 31.30 | 33.70 | -3.03 | -8.40% | 1 | 56 | 80.22% |
| AAPL231013C00140000 | 2023-09-26 11:17AM EDT | 2023-10-13 | 33.20 | 31.05 | 33.90 | -3.10 | -8.54% | 1 | 130 | 60.89% |
| AAPL231020C00140000 | 2023-09-26 12:29PM EDT | 2023-10-20 | 33.65 | 32.15 | 33.45 | -3.20 | -8.68% | 20 | 2,409 | 57.37% |
| AAPL231027C00140000 | 2023-09-26 11:46AM EDT | 2023-10-27 | 34.05 | 32.00 | 34.20 | -2.10 | -5.81% | 4 | 43 | 54.59% |
| AAPL231103C00140000 | 2023-09-25 2:46PM EDT | 2023-11-03 | 37.01 | 31.85 | 34.65 | 0.00 | - | 1 | 1 | 50.98% |
| AAPL231117C00140000 | 2023-09-26 3:25PM EDT | 2023-11-17 | 33.45 | 33.35 | 35.10 | -3.65 | -9.84% | 13 | 1,501 | 51.66% |
| AAPL231215C00140000 | 2023-09-26 3:23PM EDT | 2023-12-15 | 34.48 | 33.60 | 36.00 | -4.07 | -10.56% | 16 | 5,404 | 51.31% |
| AAPL240119C00140000 | 2023-09-26 2:48PM EDT | 2024-01-19 | 35.70 | 35.30 | 36.30 | -4.26 | -10.66% | 101 | 14,753 | 44.03% |
| AAPL240216C00140000 | 2023-09-25 11:08AM EDT | 2024-02-16 | 37.84 | 36.35 | 37.95 | -2.16 | -5.40% | 5 | 34 | 45.29% |
| AAPL240315C00140000 | 2023-09-20 3:22PM EDT | 2024-03-15 | 41.80 | 37.55 | 38.80 | 0.00 | - | 3 | 939 | 44.01% |
| AAPL240419C00140000 | 2023-09-21 3:15PM EDT | 2024-04-19 | 40.25 | 37.60 | 39.90 | -0.80 | -1.95% | 1 | 80 | 43.07% |
| AAPL240621C00140000 | 2023-09-26 3:55PM EDT | 2024-06-21 | 41.29 | 39.50 | 42.35 | -2.88 | -6.52% | 17 | 3,487 | 43.27% |
| AAPL240920C00140000 | 2023-09-26 10:52AM EDT | 2024-09-20 | 43.94 | 42.50 | 44.60 | -3.26 | -6.91% | 23 | 2,204 | 41.68% |
| AAPL241220C00140000 | 2023-09-19 2:19PM EDT | 2024-12-20 | 52.72 | 45.40 | 47.45 | 0.00 | - | 1 | 93 | 41.97% |
| AAPL250117C00140000 | 2023-09-26 3:02PM EDT | 2025-01-17 | 47.55 | 46.95 | 48.65 | -3.25 | -6.40% | 80 | 5,224 | 42.64% |
| AAPL250620C00140000 | 2023-09-26 3:36PM EDT | 2025-06-20 | 50.84 | 49.70 | 51.90 | -3.36 | -6.20% | 2 | 709 | 41.55% |
| AAPL251219C00140000 | 2023-09-26 1:41PM EDT | 2025-12-19 | 55.25 | 53.05 | 55.25 | -2.30 | -4.00% | 2 | 1,641 | 40.64% |
| AAPL260116C00140000 | 2023-09-22 11:07AM EDT | 2026-01-16 | 56.10 | 53.00 | 56.15 | -2.66 | -4.53% | 5 | 29 | 41.02% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00140000 | 2023-09-26 10:12AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 2,612 | 78.13% |
| AAPL231006P00140000 | 2023-09-26 3:58PM EDT | 2023-10-06 | 0.03 | 0.03 | 0.04 | 0.00 | - | 737 | 833 | 51.56% |
| AAPL231013P00140000 | 2023-09-26 3:32PM EDT | 2023-10-13 | 0.11 | 0.10 | 0.12 | +0.04 | +57.14% | 146 | 187 | 46.78% |
| AAPL231020P00140000 | 2023-09-26 3:47PM EDT | 2023-10-20 | 0.19 | 0.18 | 0.20 | +0.05 | +35.71% | 321 | 9,473 | 42.77% |
| AAPL231027P00140000 | 2023-09-26 2:57PM EDT | 2023-10-27 | 0.29 | 0.28 | 0.29 | +0.07 | +31.82% | 41 | 237 | 40.19% |
| AAPL231103P00140000 | 2023-09-26 3:20PM EDT | 2023-11-03 | 0.48 | 0.44 | 0.48 | +0.10 | +26.32% | 65 | 59 | 40.14% |
| AAPL231117P00140000 | 2023-09-26 3:58PM EDT | 2023-11-17 | 0.71 | 0.72 | 0.73 | +0.13 | +22.41% | 606 | 10,693 | 37.70% |
| AAPL231215P00140000 | 2023-09-26 3:57PM EDT | 2023-12-15 | 1.08 | 1.07 | 1.10 | +0.21 | +24.14% | 1,537 | 8,850 | 33.67% |
| AAPL240119P00140000 | 2023-09-26 3:59PM EDT | 2024-01-19 | 1.56 | 1.55 | 1.68 | +0.34 | +27.87% | 459 | 36,888 | 31.64% |
| AAPL240216P00140000 | 2023-09-26 12:05PM EDT | 2024-02-16 | 2.06 | 2.13 | 2.19 | +0.39 | +23.35% | 209 | 2,156 | 30.82% |
| AAPL240315P00140000 | 2023-09-26 3:58PM EDT | 2024-03-15 | 2.54 | 2.51 | 2.60 | +0.46 | +22.12% | 63 | 9,025 | 29.85% |
| AAPL240419P00140000 | 2023-09-26 11:16AM EDT | 2024-04-19 | 2.88 | 2.99 | 3.10 | +0.28 | +10.77% | 113 | 1,350 | 28.94% |
| AAPL240621P00140000 | 2023-09-26 3:18PM EDT | 2024-06-21 | 4.05 | 4.00 | 4.10 | +0.60 | +17.39% | 25 | 7,682 | 28.16% |
| AAPL240920P00140000 | 2023-09-26 3:39PM EDT | 2024-09-20 | 5.20 | 4.05 | 5.35 | +0.55 | +11.83% | 109 | 5,606 | 27.18% |
| AAPL241220P00140000 | 2023-09-26 9:52AM EDT | 2024-12-20 | 6.25 | 5.30 | 6.55 | +0.40 | +6.84% | 301 | 1,847 | 26.58% |
| AAPL250117P00140000 | 2023-09-26 1:44PM EDT | 2025-01-17 | 6.60 | 6.55 | 6.95 | +0.60 | +10.00% | 30 | 14,469 | 26.51% |
| AAPL250620P00140000 | 2023-09-26 11:26AM EDT | 2025-06-20 | 8.10 | 7.20 | 8.95 | 0.00 | - | 100 | 1,554 | 26.11% |
| AAPL251219P00140000 | 2023-09-26 1:57PM EDT | 2025-12-19 | 9.90 | 8.55 | 11.35 | +0.70 | +7.61% | 14 | 2,224 | 26.11% |
| AAPL260116P00140000 | 2023-09-26 3:22PM EDT | 2026-01-16 | 9.96 | 8.65 | 10.00 | +0.76 | +8.26% | 101 | 28 | 23.97% |
