Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00145000 | 2024-03-15 10:05AM EDT | 2024-03-22 | 26.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240328C00145000 | 2024-03-14 12:57PM EDT | 2024-03-28 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240405C00145000 | 2024-03-18 11:41AM EDT | 2024-04-05 | 31.93 | 0.00 | 0.00 | +5.04 | +18.74% | 1 | 0 | 0.00% |
AAPL240412C00145000 | 2024-03-12 9:32AM EDT | 2024-04-12 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240419C00145000 | 2024-03-18 3:54PM EDT | 2024-04-19 | 30.20 | 0.00 | 0.00 | +1.85 | +6.53% | 1 | 0 | 0.00% |
AAPL240426C00145000 | 2024-03-18 11:41AM EDT | 2024-04-26 | 32.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240517C00145000 | 2024-03-18 1:36PM EDT | 2024-05-17 | 31.90 | 0.00 | 0.00 | +2.45 | +8.32% | 24 | 0 | 0.00% |
AAPL240621C00145000 | 2024-03-18 3:54PM EDT | 2024-06-21 | 32.10 | 0.00 | 0.00 | +2.30 | +7.72% | 87 | 0 | 0.00% |
AAPL240719C00145000 | 2024-03-15 1:57PM EDT | 2024-07-19 | 30.06 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
AAPL240816C00145000 | 2024-03-18 1:25PM EDT | 2024-08-16 | 34.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAPL240920C00145000 | 2024-03-18 3:55PM EDT | 2024-09-20 | 34.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL241018C00145000 | 2024-03-11 2:54PM EDT | 2024-10-18 | 34.59 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
AAPL241115C00145000 | 2024-03-14 10:02AM EDT | 2024-11-15 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAPL241220C00145000 | 2024-03-15 3:45PM EDT | 2024-12-20 | 35.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
AAPL250117C00145000 | 2024-03-18 3:52PM EDT | 2025-01-17 | 39.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
AAPL250321C00145000 | 2024-03-15 3:12PM EDT | 2025-03-21 | 38.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250620C00145000 | 2024-03-18 3:25PM EDT | 2025-06-20 | 43.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
AAPL250919C00145000 | 2024-03-18 11:33AM EDT | 2025-09-19 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL251219C00145000 | 2024-03-08 1:40PM EDT | 2025-12-19 | 45.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
AAPL260116C00145000 | 2024-03-18 3:08PM EDT | 2026-01-16 | 48.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
AAPL260618C00145000 | 2024-03-18 10:21AM EDT | 2026-06-18 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00145000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 50.00% |
AAPL240328P00145000 | 2024-03-18 3:40PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
AAPL240405P00145000 | 2024-03-18 2:08PM EDT | 2024-04-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
AAPL240412P00145000 | 2024-03-18 3:53PM EDT | 2024-04-12 | 0.11 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
AAPL240419P00145000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
AAPL240426P00145000 | 2024-03-18 3:37PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
AAPL240517P00145000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
AAPL240621P00145000 | 2024-03-18 2:15PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
AAPL240719P00145000 | 2024-03-18 2:42PM EDT | 2024-07-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
AAPL240816P00145000 | 2024-03-18 2:40PM EDT | 2024-08-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
AAPL240920P00145000 | 2024-03-18 2:40PM EDT | 2024-09-20 | 2.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
AAPL241018P00145000 | 2024-03-18 12:47PM EDT | 2024-10-18 | 2.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
AAPL241115P00145000 | 2024-03-18 3:52PM EDT | 2024-11-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
AAPL241220P00145000 | 2024-03-18 1:16PM EDT | 2024-12-20 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
AAPL250117P00145000 | 2024-03-18 3:50PM EDT | 2025-01-17 | 3.79 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
AAPL250321P00145000 | 2024-03-18 3:13PM EDT | 2025-03-21 | 4.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
AAPL250620P00145000 | 2024-03-18 2:04PM EDT | 2025-06-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
AAPL250919P00145000 | 2024-03-18 2:08PM EDT | 2025-09-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
AAPL251219P00145000 | 2024-03-13 12:42PM EDT | 2025-12-19 | 8.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
AAPL260116P00145000 | 2024-03-14 10:19AM EDT | 2026-01-16 | 8.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
AAPL260618P00145000 | 2024-03-14 10:00AM EDT | 2026-06-18 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |