Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.911,64 +316,16 (+1,24%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00145000 | 2023-03-24 3:56PM EDT | 2023-03-31 | 15.22 | 15.35 | 15.60 | +1.24 | +8.87% | 150 | 6,245 | 54.00% |
| AAPL230406C00145000 | 2023-03-24 3:15PM EDT | 2023-04-06 | 15.05 | 15.65 | 15.95 | +1.15 | +8.27% | 12 | 233 | 45.73% |
| AAPL230414C00145000 | 2023-03-24 3:43PM EDT | 2023-04-14 | 16.05 | 16.15 | 16.40 | +1.24 | +8.37% | 20 | 221 | 41.31% |
| AAPL230421C00145000 | 2023-03-24 3:44PM EDT | 2023-04-21 | 16.50 | 16.60 | 16.85 | +0.48 | +3.00% | 356 | 11,878 | 39.94% |
| AAPL230428C00145000 | 2023-03-24 3:52PM EDT | 2023-04-28 | 16.92 | 16.95 | 17.40 | +1.65 | +10.81% | 5 | 48 | 39.92% |
| AAPL230519C00145000 | 2023-03-24 3:42PM EDT | 2023-05-19 | 18.35 | 18.55 | 19.00 | +0.78 | +4.44% | 23 | 14,662 | 40.21% |
| AAPL230616C00145000 | 2023-03-24 3:58PM EDT | 2023-06-16 | 20.05 | 20.15 | 20.40 | +1.40 | +7.51% | 75 | 18,233 | 38.50% |
| AAPL230721C00145000 | 2023-03-24 3:45PM EDT | 2023-07-21 | 21.58 | 21.60 | 22.05 | +0.61 | +2.91% | 12 | 4,021 | 37.73% |
| AAPL230818C00145000 | 2023-03-24 12:49PM EDT | 2023-08-18 | 22.20 | 23.10 | 23.40 | -1.25 | -5.33% | 6 | 1,101 | 37.81% |
| AAPL230915C00145000 | 2023-03-24 3:57PM EDT | 2023-09-15 | 24.20 | 24.15 | 24.55 | +1.23 | +5.35% | 11 | 12,896 | 37.63% |
| AAPL231020C00145000 | 2023-03-22 2:54PM EDT | 2023-10-20 | 26.05 | 25.45 | 25.95 | 0.00 | - | 49 | 1,730 | 37.62% |
| AAPL231215C00145000 | 2023-03-24 3:30PM EDT | 2023-12-15 | 27.20 | 27.45 | 28.00 | +0.27 | +1.00% | 1 | 2,665 | 37.63% |
| AAPL240119C00145000 | 2023-03-24 2:43PM EDT | 2024-01-19 | 28.52 | 28.65 | 29.00 | +1.02 | +3.71% | 15 | 13,705 | 37.29% |
| AAPL240315C00145000 | 2023-03-24 10:26AM EDT | 2024-03-15 | 29.50 | 30.30 | 31.00 | -0.10 | -0.34% | 15 | 1,023 | 37.75% |
| AAPL240621C00145000 | 2023-03-24 2:08PM EDT | 2024-06-21 | 32.60 | 33.00 | 33.60 | -0.15 | -0.46% | 117 | 3,720 | 37.46% |
| AAPL240920C00145000 | 2023-03-24 10:11AM EDT | 2024-09-20 | 34.75 | 35.20 | 35.85 | +0.17 | +0.49% | 47 | 75 | 37.38% |
| AAPL250117C00145000 | 2023-03-24 3:34PM EDT | 2025-01-17 | 37.75 | 37.85 | 38.95 | -1.00 | -2.58% | 4 | 4,942 | 37.83% |
| AAPL250620C00145000 | 2023-03-23 1:01PM EDT | 2025-06-20 | 40.45 | 40.70 | 41.90 | -1.43 | -3.41% | 1 | 256 | 37.50% |
| AAPL251219C00145000 | 2023-03-24 9:37AM EDT | 2025-12-19 | 43.25 | 44.15 | 45.45 | -0.75 | -1.70% | 1 | 290 | 37.65% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00145000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 11,343 | 9,994 | 41.90% |
| AAPL230406P00145000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.27 | 0.26 | 0.28 | -0.14 | -34.15% | 1,577 | 2,961 | 36.28% |
| AAPL230414P00145000 | 2023-03-24 3:58PM EDT | 2023-04-14 | 0.61 | 0.59 | 0.61 | -0.17 | -21.79% | 1,216 | 963 | 34.08% |
| AAPL230421P00145000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.88 | 0.86 | 0.90 | -0.21 | -19.27% | 4,020 | 27,487 | 32.86% |
| AAPL230428P00145000 | 2023-03-24 3:54PM EDT | 2023-04-28 | 1.27 | 1.20 | 1.28 | -0.15 | -10.56% | 153 | 1,001 | 32.86% |
| AAPL230519P00145000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 2.63 | 2.55 | 2.63 | -0.18 | -6.41% | 2,026 | 37,158 | 34.17% |
| AAPL230616P00145000 | 2023-03-24 3:52PM EDT | 2023-06-16 | 3.70 | 3.55 | 3.70 | -0.15 | -3.90% | 8,177 | 30,421 | 32.53% |
| AAPL230721P00145000 | 2023-03-24 3:59PM EDT | 2023-07-21 | 4.60 | 4.50 | 4.65 | -0.25 | -5.15% | 406 | 8,935 | 30.60% |
| AAPL230818P00145000 | 2023-03-24 3:48PM EDT | 2023-08-18 | 5.75 | 5.55 | 5.70 | -0.20 | -3.36% | 35 | 3,097 | 30.70% |
| AAPL230915P00145000 | 2023-03-24 3:58PM EDT | 2023-09-15 | 6.33 | 6.20 | 6.50 | -0.47 | -6.91% | 413 | 23,915 | 30.28% |
| AAPL231020P00145000 | 2023-03-24 2:39PM EDT | 2023-10-20 | 7.18 | 7.00 | 7.15 | -0.22 | -2.97% | 6 | 4,449 | 29.22% |
| AAPL231117P00145000 | 2023-03-24 3:57PM EDT | 2023-11-17 | 7.95 | 7.70 | 8.25 | -0.15 | -1.85% | 15 | 803 | 29.92% |
| AAPL231215P00145000 | 2023-03-24 3:39PM EDT | 2023-12-15 | 8.48 | 8.35 | 8.60 | +0.58 | +7.34% | 40 | 5,455 | 29.04% |
| AAPL240119P00145000 | 2023-03-24 2:27PM EDT | 2024-01-19 | 9.20 | 8.95 | 9.25 | -0.50 | -5.15% | 79 | 21,970 | 28.57% |
| AAPL240315P00145000 | 2023-03-24 3:46PM EDT | 2024-03-15 | 10.20 | 10.00 | 10.30 | +0.18 | +1.80% | 31 | 2,853 | 28.13% |
| AAPL240621P00145000 | 2023-03-24 3:35PM EDT | 2024-06-21 | 11.75 | 11.50 | 11.85 | +0.10 | +0.86% | 36 | 6,972 | 27.36% |
| AAPL240920P00145000 | 2023-03-24 3:33PM EDT | 2024-09-20 | 13.15 | 12.55 | 13.35 | -0.15 | -1.13% | 4 | 79 | 27.12% |
| AAPL241220P00145000 | 2023-03-22 12:16PM EDT | 2024-12-20 | 13.75 | 12.90 | 14.65 | 0.00 | - | 4 | 2 | 26.82% |
| AAPL250117P00145000 | 2023-03-24 3:55PM EDT | 2025-01-17 | 14.65 | 14.20 | 14.85 | +0.63 | +4.49% | 2 | 6,969 | 26.51% |
| AAPL250620P00145000 | 2023-03-23 12:50PM EDT | 2025-06-20 | 15.79 | 15.90 | 17.00 | 0.00 | - | 1 | 3,044 | 26.38% |
| AAPL251219P00145000 | 2023-03-24 12:32PM EDT | 2025-12-19 | 18.60 | 17.35 | 18.35 | +1.00 | +5.68% | 2 | 684 | 25.27% |
