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:145.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331C001450002023-03-24 3:56PM EDT2023-03-3115.2215.3515.60+1.24+8.87%1506,24554.00%
AAPL230406C001450002023-03-24 3:15PM EDT2023-04-0615.0515.6515.95+1.15+8.27%1223345.73%
AAPL230414C001450002023-03-24 3:43PM EDT2023-04-1416.0516.1516.40+1.24+8.37%2022141.31%
AAPL230421C001450002023-03-24 3:44PM EDT2023-04-2116.5016.6016.85+0.48+3.00%35611,87839.94%
AAPL230428C001450002023-03-24 3:52PM EDT2023-04-2816.9216.9517.40+1.65+10.81%54839.92%
AAPL230519C001450002023-03-24 3:42PM EDT2023-05-1918.3518.5519.00+0.78+4.44%2314,66240.21%
AAPL230616C001450002023-03-24 3:58PM EDT2023-06-1620.0520.1520.40+1.40+7.51%7518,23338.50%
AAPL230721C001450002023-03-24 3:45PM EDT2023-07-2121.5821.6022.05+0.61+2.91%124,02137.73%
AAPL230818C001450002023-03-24 12:49PM EDT2023-08-1822.2023.1023.40-1.25-5.33%61,10137.81%
AAPL230915C001450002023-03-24 3:57PM EDT2023-09-1524.2024.1524.55+1.23+5.35%1112,89637.63%
AAPL231020C001450002023-03-22 2:54PM EDT2023-10-2026.0525.4525.950.00-491,73037.62%
AAPL231215C001450002023-03-24 3:30PM EDT2023-12-1527.2027.4528.00+0.27+1.00%12,66537.63%
AAPL240119C001450002023-03-24 2:43PM EDT2024-01-1928.5228.6529.00+1.02+3.71%1513,70537.29%
AAPL240315C001450002023-03-24 10:26AM EDT2024-03-1529.5030.3031.00-0.10-0.34%151,02337.75%
AAPL240621C001450002023-03-24 2:08PM EDT2024-06-2132.6033.0033.60-0.15-0.46%1173,72037.46%
AAPL240920C001450002023-03-24 10:11AM EDT2024-09-2034.7535.2035.85+0.17+0.49%477537.38%
AAPL250117C001450002023-03-24 3:34PM EDT2025-01-1737.7537.8538.95-1.00-2.58%44,94237.83%
AAPL250620C001450002023-03-23 1:01PM EDT2025-06-2040.4540.7041.90-1.43-3.41%125637.50%
AAPL251219C001450002023-03-24 9:37AM EDT2025-12-1943.2544.1545.45-0.75-1.70%129037.65%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331P001450002023-03-24 3:59PM EDT2023-03-310.100.090.10-0.08-44.44%11,3439,99441.90%
AAPL230406P001450002023-03-24 3:59PM EDT2023-04-060.270.260.28-0.14-34.15%1,5772,96136.28%
AAPL230414P001450002023-03-24 3:58PM EDT2023-04-140.610.590.61-0.17-21.79%1,21696334.08%
AAPL230421P001450002023-03-24 3:59PM EDT2023-04-210.880.860.90-0.21-19.27%4,02027,48732.86%
AAPL230428P001450002023-03-24 3:54PM EDT2023-04-281.271.201.28-0.15-10.56%1531,00132.86%
AAPL230519P001450002023-03-24 3:59PM EDT2023-05-192.632.552.63-0.18-6.41%2,02637,15834.17%
AAPL230616P001450002023-03-24 3:52PM EDT2023-06-163.703.553.70-0.15-3.90%8,17730,42132.53%
AAPL230721P001450002023-03-24 3:59PM EDT2023-07-214.604.504.65-0.25-5.15%4068,93530.60%
AAPL230818P001450002023-03-24 3:48PM EDT2023-08-185.755.555.70-0.20-3.36%353,09730.70%
AAPL230915P001450002023-03-24 3:58PM EDT2023-09-156.336.206.50-0.47-6.91%41323,91530.28%
AAPL231020P001450002023-03-24 2:39PM EDT2023-10-207.187.007.15-0.22-2.97%64,44929.22%
AAPL231117P001450002023-03-24 3:57PM EDT2023-11-177.957.708.25-0.15-1.85%1580329.92%
AAPL231215P001450002023-03-24 3:39PM EDT2023-12-158.488.358.60+0.58+7.34%405,45529.04%
AAPL240119P001450002023-03-24 2:27PM EDT2024-01-199.208.959.25-0.50-5.15%7921,97028.57%
AAPL240315P001450002023-03-24 3:46PM EDT2024-03-1510.2010.0010.30+0.18+1.80%312,85328.13%
AAPL240621P001450002023-03-24 3:35PM EDT2024-06-2111.7511.5011.85+0.10+0.86%366,97227.36%
AAPL240920P001450002023-03-24 3:33PM EDT2024-09-2013.1512.5513.35-0.15-1.13%47927.12%
AAPL241220P001450002023-03-22 12:16PM EDT2024-12-2013.7512.9014.650.00-4226.82%
AAPL250117P001450002023-03-24 3:55PM EDT2025-01-1714.6514.2014.85+0.63+4.49%26,96926.51%
AAPL250620P001450002023-03-23 12:50PM EDT2025-06-2015.7915.9017.000.00-13,04426.38%
AAPL251219P001450002023-03-24 12:32PM EDT2025-12-1918.6017.3518.35+1.00+5.68%268425.27%