Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.883,39 -89,62 (-0,36%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00145000 | 2023-09-22 12:06PM EDT | 2023-09-29 | 31.30 | 29.65 | 30.40 | +2.13 | +7.30% | 2 | 289 | 74.90% |
| AAPL231006C00145000 | 2023-09-21 10:38AM EDT | 2023-10-06 | 31.28 | 29.65 | 30.45 | 0.00 | - | 1 | 66 | 53.91% |
| AAPL231013C00145000 | 2023-09-21 9:30AM EDT | 2023-10-13 | 30.20 | 30.05 | 30.80 | 0.00 | - | 1 | 143 | 53.00% |
| AAPL231020C00145000 | 2023-09-22 2:13PM EDT | 2023-10-20 | 31.05 | 30.25 | 31.00 | +0.05 | +0.16% | 15 | 1,961 | 54.05% |
| AAPL231027C00145000 | 2023-09-20 2:34PM EDT | 2023-10-27 | 33.50 | 30.50 | 31.40 | 0.00 | - | 2 | 14 | 52.53% |
| AAPL231117C00145000 | 2023-09-22 9:33AM EDT | 2023-11-17 | 31.75 | 31.35 | 32.05 | -0.07 | -0.22% | 2 | 225 | 46.27% |
| AAPL231215C00145000 | 2023-09-22 12:11PM EDT | 2023-12-15 | 34.00 | 32.15 | 32.95 | +0.25 | +0.74% | 2 | 2,782 | 42.52% |
| AAPL240119C00145000 | 2023-09-22 12:08PM EDT | 2024-01-19 | 34.75 | 33.40 | 34.45 | -1.00 | -2.80% | 7 | 12,554 | 41.68% |
| AAPL240216C00145000 | 2023-09-18 10:23AM EDT | 2024-02-16 | 37.18 | 34.40 | 35.95 | 0.00 | - | 2 | 142 | 42.43% |
| AAPL240315C00145000 | 2023-09-19 11:34AM EDT | 2024-03-15 | 38.55 | 35.70 | 36.35 | 0.00 | - | 1 | 1,099 | 40.05% |
| AAPL240419C00145000 | 2023-09-20 9:56AM EDT | 2024-04-19 | 40.31 | 36.90 | 37.60 | 0.00 | - | 2 | 406 | 39.78% |
| AAPL240621C00145000 | 2023-09-22 10:22AM EDT | 2024-06-21 | 39.70 | 38.90 | 40.35 | -0.80 | -1.98% | 1 | 3,857 | 40.86% |
| AAPL240920C00145000 | 2023-09-20 3:30PM EDT | 2024-09-20 | 43.85 | 41.95 | 42.55 | 0.00 | - | 12 | 1,069 | 39.39% |
| AAPL241220C00145000 | 2023-09-20 10:21AM EDT | 2024-12-20 | 47.23 | 45.15 | 45.60 | 0.00 | - | 1 | 68 | 40.08% |
| AAPL250117C00145000 | 2023-09-21 11:47AM EDT | 2025-01-17 | 46.70 | 45.65 | 46.35 | 0.00 | - | 2 | 4,215 | 40.05% |
| AAPL250620C00145000 | 2023-09-21 11:47AM EDT | 2025-06-20 | 50.38 | 49.40 | 50.20 | 0.00 | - | 2 | 963 | 39.95% |
| AAPL251219C00145000 | 2023-09-22 12:46PM EDT | 2025-12-19 | 55.26 | 53.40 | 54.25 | -2.17 | -3.78% | 10 | 702 | 39.91% |
| AAPL260116C00145000 | 2023-09-21 10:31AM EDT | 2026-01-16 | 55.16 | 52.00 | 56.50 | 0.00 | - | 8 | 19 | 41.80% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00145000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2,665 | 21,912 | 51.56% |
| AAPL231006P00145000 | 2023-09-22 3:43PM EDT | 2023-10-06 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 37 | 847 | 45.31% |
| AAPL231013P00145000 | 2023-09-22 3:00PM EDT | 2023-10-13 | 0.14 | 0.09 | 0.16 | -0.02 | -12.50% | 250 | 605 | 40.48% |
| AAPL231020P00145000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 368 | 13,526 | 37.60% |
| AAPL231027P00145000 | 2023-09-22 3:37PM EDT | 2023-10-27 | 0.32 | 0.32 | 0.34 | -0.02 | -5.88% | 31 | 314 | 35.94% |
| AAPL231117P00145000 | 2023-09-22 3:46PM EDT | 2023-11-17 | 0.78 | 0.78 | 0.81 | -0.02 | -2.50% | 78 | 5,331 | 34.42% |
| AAPL231215P00145000 | 2023-09-22 2:31PM EDT | 2023-12-15 | 1.14 | 1.16 | 1.19 | -0.06 | -5.00% | 47 | 11,323 | 31.08% |
| AAPL240119P00145000 | 2023-09-22 3:55PM EDT | 2024-01-19 | 1.65 | 1.64 | 1.71 | -0.02 | -1.20% | 182 | 29,538 | 29.03% |
| AAPL240216P00145000 | 2023-09-22 3:46PM EDT | 2024-02-16 | 2.27 | 2.27 | 2.33 | +0.08 | +3.65% | 12 | 1,158 | 28.86% |
| AAPL240315P00145000 | 2023-09-22 11:10AM EDT | 2024-03-15 | 2.43 | 2.69 | 2.77 | -0.06 | -2.41% | 7 | 9,702 | 28.09% |
| AAPL240419P00145000 | 2023-09-22 12:38PM EDT | 2024-04-19 | 2.91 | 3.20 | 3.30 | +0.28 | +10.65% | 58 | 2,262 | 27.35% |
| AAPL240621P00145000 | 2023-09-22 1:15PM EDT | 2024-06-21 | 4.25 | 4.25 | 4.75 | -0.15 | -3.41% | 601 | 8,600 | 27.76% |
| AAPL240920P00145000 | 2023-09-22 3:47PM EDT | 2024-09-20 | 5.56 | 5.50 | 6.05 | +0.01 | +0.18% | 90 | 2,547 | 26.76% |
| AAPL241220P00145000 | 2023-09-20 1:52PM EDT | 2024-12-20 | 6.25 | 6.85 | 7.40 | 0.00 | - | 2 | 1,102 | 26.33% |
| AAPL250117P00145000 | 2023-09-21 3:15PM EDT | 2025-01-17 | 7.25 | 7.20 | 7.75 | 0.00 | - | 2 | 8,260 | 26.15% |
| AAPL250620P00145000 | 2023-09-21 3:48PM EDT | 2025-06-20 | 8.80 | 8.65 | 9.50 | -0.20 | -2.22% | 2 | 2,803 | 25.29% |
| AAPL251219P00145000 | 2023-09-21 10:46AM EDT | 2025-12-19 | 10.30 | 10.50 | 10.90 | 0.00 | - | 12 | 1,136 | 24.03% |
| AAPL260116P00145000 | 2023-09-20 2:59PM EDT | 2026-01-16 | 10.28 | 8.50 | 13.50 | 0.00 | - | 10 | 59 | 26.72% |
