Deutsche Märkte öffnen in 6 Stunden 57 Minuten
Nikkei 225
27.343,24 +397,57 (+1,48%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.060,30 +134,76 (+0,52%) CMC Crypto 200
612,53 +7,49 (+1,24%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00150000 | 2023-03-21 3:59PM EDT | 2023-03-24 | 9.60 | 9.40 | 9.80 | +1.60 | +20.00% | 1,226 | 8,928 | 50.68% |
| AAPL230331C00150000 | 2023-03-21 3:57PM EDT | 2023-03-31 | 9.95 | 9.95 | 10.45 | +1.32 | +15.30% | 578 | 3,574 | 42.24% |
| AAPL230406C00150000 | 2023-03-21 3:56PM EDT | 2023-04-06 | 10.43 | 10.35 | 10.95 | +1.20 | +13.00% | 88 | 1,781 | 38.72% |
| AAPL230414C00150000 | 2023-03-21 3:59PM EDT | 2023-04-14 | 11.10 | 11.00 | 11.65 | +1.10 | +11.00% | 233 | 1,148 | 37.21% |
| AAPL230421C00150000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 11.60 | 11.50 | 11.75 | +1.00 | +9.43% | 6,421 | 44,918 | 33.41% |
| AAPL230428C00150000 | 2023-03-21 3:53PM EDT | 2023-04-28 | 12.18 | 12.05 | 12.40 | +1.13 | +10.23% | 1,104 | 2,356 | 34.05% |
| AAPL230519C00150000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 14.10 | 13.85 | 14.60 | +1.10 | +8.46% | 302 | 22,384 | 37.24% |
| AAPL230616C00150000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 15.70 | 15.55 | 16.00 | +1.05 | +7.17% | 261 | 35,792 | 35.66% |
| AAPL230721C00150000 | 2023-03-21 3:52PM EDT | 2023-07-21 | 17.35 | 17.25 | 17.55 | +0.82 | +4.96% | 196 | 5,254 | 34.71% |
| AAPL230818C00150000 | 2023-03-21 2:12PM EDT | 2023-08-18 | 18.40 | 18.80 | 19.00 | +0.57 | +3.20% | 118 | 4,034 | 35.14% |
| AAPL230915C00150000 | 2023-03-21 3:58PM EDT | 2023-09-15 | 20.00 | 19.85 | 20.15 | +0.95 | +4.99% | 58 | 12,812 | 35.04% |
| AAPL231020C00150000 | 2023-03-21 3:51PM EDT | 2023-10-20 | 21.50 | 21.30 | 21.60 | +1.00 | +4.88% | 8 | 2,130 | 35.22% |
| AAPL231117C00150000 | 2023-03-21 3:32PM EDT | 2023-11-17 | 22.35 | 22.50 | 22.80 | +0.67 | +3.09% | 71 | 13 | 35.58% |
| AAPL231215C00150000 | 2023-03-21 1:36PM EDT | 2023-12-15 | 23.48 | 23.45 | 24.00 | +0.94 | +4.17% | 4 | 8,053 | 36.02% |
| AAPL240119C00150000 | 2023-03-21 3:59PM EDT | 2024-01-19 | 24.90 | 24.70 | 25.00 | +1.30 | +5.51% | 177 | 33,548 | 35.71% |
| AAPL240315C00150000 | 2023-03-21 3:52PM EDT | 2024-03-15 | 26.90 | 26.60 | 26.90 | +1.40 | +5.49% | 38 | 999 | 36.01% |
| AAPL240621C00150000 | 2023-03-21 4:00PM EDT | 2024-06-21 | 29.98 | 29.90 | 30.00 | +1.48 | +5.19% | 33 | 15,591 | 36.55% |
| AAPL240920C00150000 | 2023-03-21 9:51AM EDT | 2024-09-20 | 30.45 | 31.95 | 32.45 | +3.00 | +10.93% | 31 | 457 | 36.73% |
| AAPL250117C00150000 | 2023-03-21 3:16PM EDT | 2025-01-17 | 34.50 | 34.60 | 35.75 | +0.92 | +2.74% | 520 | 8,075 | 37.40% |
| AAPL250620C00150000 | 2023-03-21 3:05PM EDT | 2025-06-20 | 38.23 | 38.10 | 38.95 | +1.23 | +3.32% | 18 | 795 | 37.32% |
| AAPL251219C00150000 | 2023-03-21 3:51PM EDT | 2025-12-19 | 42.50 | 41.60 | 43.10 | +2.22 | +5.51% | 8 | 660 | 38.03% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00150000 | 2023-03-21 3:59PM EDT | 2023-03-24 | 0.15 | 0.14 | 0.15 | -0.26 | -63.41% | 21,104 | 16,056 | 42.38% |
| AAPL230331P00150000 | 2023-03-21 3:59PM EDT | 2023-03-31 | 0.55 | 0.54 | 0.56 | -0.43 | -43.88% | 9,996 | 29,747 | 32.62% |
| AAPL230406P00150000 | 2023-03-21 3:59PM EDT | 2023-04-06 | 0.85 | 0.84 | 0.87 | -0.50 | -37.04% | 2,092 | 2,992 | 29.88% |
| AAPL230414P00150000 | 2023-03-21 3:59PM EDT | 2023-04-14 | 1.35 | 1.33 | 1.36 | -0.65 | -32.50% | 931 | 1,583 | 28.97% |
| AAPL230421P00150000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 1.69 | 1.69 | 1.70 | -0.71 | -29.58% | 15,180 | 49,217 | 28.04% |
| AAPL230428P00150000 | 2023-03-21 3:59PM EDT | 2023-04-28 | 2.16 | 2.05 | 2.18 | -0.73 | -25.26% | 675 | 1,188 | 28.39% |
| AAPL230519P00150000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 3.70 | 3.65 | 3.70 | -0.90 | -19.57% | 1,500 | 20,778 | 30.02% |
| AAPL230616P00150000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 4.80 | 4.75 | 4.80 | -0.89 | -15.64% | 1,585 | 54,892 | 28.79% |
| AAPL230721P00150000 | 2023-03-21 3:57PM EDT | 2023-07-21 | 5.92 | 5.80 | 5.95 | -0.83 | -12.30% | 245 | 8,421 | 27.82% |
| AAPL230818P00150000 | 2023-03-21 3:59PM EDT | 2023-08-18 | 7.02 | 6.90 | 7.05 | -0.89 | -11.25% | 52 | 2,760 | 28.06% |
| AAPL230915P00150000 | 2023-03-21 3:57PM EDT | 2023-09-15 | 7.75 | 7.15 | 7.80 | -0.85 | -9.88% | 240 | 12,560 | 27.60% |
| AAPL231020P00150000 | 2023-03-21 3:08PM EDT | 2023-10-20 | 8.64 | 8.45 | 8.65 | -0.93 | -9.72% | 26 | 1,287 | 27.13% |
| AAPL231117P00150000 | 2023-03-21 12:24PM EDT | 2023-11-17 | 9.85 | 8.85 | 9.55 | -0.40 | -3.90% | 31 | 52 | 27.39% |
| AAPL231215P00150000 | 2023-03-21 3:33PM EDT | 2023-12-15 | 10.10 | 9.10 | 10.00 | -0.82 | -7.51% | 670 | 3,407 | 26.81% |
| AAPL240119P00150000 | 2023-03-21 3:59PM EDT | 2024-01-19 | 10.50 | 10.25 | 10.60 | -1.01 | -8.77% | 2,332 | 31,888 | 26.33% |
| AAPL240315P00150000 | 2023-03-21 3:19PM EDT | 2024-03-15 | 11.83 | 11.50 | 11.80 | -0.82 | -6.48% | 13 | 1,908 | 26.23% |
| AAPL240621P00150000 | 2023-03-21 3:59PM EDT | 2024-06-21 | 13.25 | 12.90 | 13.40 | -1.05 | -7.34% | 134 | 6,310 | 25.65% |
| AAPL240920P00150000 | 2023-03-20 12:34PM EDT | 2024-09-20 | 16.00 | 14.40 | 14.75 | 0.00 | - | 3 | 156 | 25.28% |
| AAPL250117P00150000 | 2023-03-21 3:41PM EDT | 2025-01-17 | 16.00 | 15.70 | 16.30 | -1.05 | -6.16% | 1,513 | 6,650 | 24.83% |
| AAPL250620P00150000 | 2023-03-21 2:52PM EDT | 2025-06-20 | 17.82 | 17.50 | 18.05 | -0.88 | -4.71% | 1 | 895 | 24.34% |
| AAPL251219P00150000 | 2023-03-21 3:51PM EDT | 2025-12-19 | 19.65 | 19.15 | 20.05 | -1.85 | -8.60% | 9 | 1,480 | 24.04% |
