Deutsche Märkte öffnen in 6 Stunden 57 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,28+1,88 (+1,19%)
Börsenschluss: 04:00PM EDT
158,97 -0,31 (-0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230324C001500002023-03-21 3:59PM EDT2023-03-249.609.409.80+1.60+20.00%1,2268,92850.68%
AAPL230331C001500002023-03-21 3:57PM EDT2023-03-319.959.9510.45+1.32+15.30%5783,57442.24%
AAPL230406C001500002023-03-21 3:56PM EDT2023-04-0610.4310.3510.95+1.20+13.00%881,78138.72%
AAPL230414C001500002023-03-21 3:59PM EDT2023-04-1411.1011.0011.65+1.10+11.00%2331,14837.21%
AAPL230421C001500002023-03-21 3:59PM EDT2023-04-2111.6011.5011.75+1.00+9.43%6,42144,91833.41%
AAPL230428C001500002023-03-21 3:53PM EDT2023-04-2812.1812.0512.40+1.13+10.23%1,1042,35634.05%
AAPL230519C001500002023-03-21 3:59PM EDT2023-05-1914.1013.8514.60+1.10+8.46%30222,38437.24%
AAPL230616C001500002023-03-21 3:59PM EDT2023-06-1615.7015.5516.00+1.05+7.17%26135,79235.66%
AAPL230721C001500002023-03-21 3:52PM EDT2023-07-2117.3517.2517.55+0.82+4.96%1965,25434.71%
AAPL230818C001500002023-03-21 2:12PM EDT2023-08-1818.4018.8019.00+0.57+3.20%1184,03435.14%
AAPL230915C001500002023-03-21 3:58PM EDT2023-09-1520.0019.8520.15+0.95+4.99%5812,81235.04%
AAPL231020C001500002023-03-21 3:51PM EDT2023-10-2021.5021.3021.60+1.00+4.88%82,13035.22%
AAPL231117C001500002023-03-21 3:32PM EDT2023-11-1722.3522.5022.80+0.67+3.09%711335.58%
AAPL231215C001500002023-03-21 1:36PM EDT2023-12-1523.4823.4524.00+0.94+4.17%48,05336.02%
AAPL240119C001500002023-03-21 3:59PM EDT2024-01-1924.9024.7025.00+1.30+5.51%17733,54835.71%
AAPL240315C001500002023-03-21 3:52PM EDT2024-03-1526.9026.6026.90+1.40+5.49%3899936.01%
AAPL240621C001500002023-03-21 4:00PM EDT2024-06-2129.9829.9030.00+1.48+5.19%3315,59136.55%
AAPL240920C001500002023-03-21 9:51AM EDT2024-09-2030.4531.9532.45+3.00+10.93%3145736.73%
AAPL250117C001500002023-03-21 3:16PM EDT2025-01-1734.5034.6035.75+0.92+2.74%5208,07537.40%
AAPL250620C001500002023-03-21 3:05PM EDT2025-06-2038.2338.1038.95+1.23+3.32%1879537.32%
AAPL251219C001500002023-03-21 3:51PM EDT2025-12-1942.5041.6043.10+2.22+5.51%866038.03%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230324P001500002023-03-21 3:59PM EDT2023-03-240.150.140.15-0.26-63.41%21,10416,05642.38%
AAPL230331P001500002023-03-21 3:59PM EDT2023-03-310.550.540.56-0.43-43.88%9,99629,74732.62%
AAPL230406P001500002023-03-21 3:59PM EDT2023-04-060.850.840.87-0.50-37.04%2,0922,99229.88%
AAPL230414P001500002023-03-21 3:59PM EDT2023-04-141.351.331.36-0.65-32.50%9311,58328.97%
AAPL230421P001500002023-03-21 3:59PM EDT2023-04-211.691.691.70-0.71-29.58%15,18049,21728.04%
AAPL230428P001500002023-03-21 3:59PM EDT2023-04-282.162.052.18-0.73-25.26%6751,18828.39%
AAPL230519P001500002023-03-21 3:59PM EDT2023-05-193.703.653.70-0.90-19.57%1,50020,77830.02%
AAPL230616P001500002023-03-21 3:59PM EDT2023-06-164.804.754.80-0.89-15.64%1,58554,89228.79%
AAPL230721P001500002023-03-21 3:57PM EDT2023-07-215.925.805.95-0.83-12.30%2458,42127.82%
AAPL230818P001500002023-03-21 3:59PM EDT2023-08-187.026.907.05-0.89-11.25%522,76028.06%
AAPL230915P001500002023-03-21 3:57PM EDT2023-09-157.757.157.80-0.85-9.88%24012,56027.60%
AAPL231020P001500002023-03-21 3:08PM EDT2023-10-208.648.458.65-0.93-9.72%261,28727.13%
AAPL231117P001500002023-03-21 12:24PM EDT2023-11-179.858.859.55-0.40-3.90%315227.39%
AAPL231215P001500002023-03-21 3:33PM EDT2023-12-1510.109.1010.00-0.82-7.51%6703,40726.81%
AAPL240119P001500002023-03-21 3:59PM EDT2024-01-1910.5010.2510.60-1.01-8.77%2,33231,88826.33%
AAPL240315P001500002023-03-21 3:19PM EDT2024-03-1511.8311.5011.80-0.82-6.48%131,90826.23%
AAPL240621P001500002023-03-21 3:59PM EDT2024-06-2113.2512.9013.40-1.05-7.34%1346,31025.65%
AAPL240920P001500002023-03-20 12:34PM EDT2024-09-2016.0014.4014.750.00-315625.28%
AAPL250117P001500002023-03-21 3:41PM EDT2025-01-1716.0015.7016.30-1.05-6.16%1,5136,65024.83%
AAPL250620P001500002023-03-21 2:52PM EDT2025-06-2017.8217.5018.05-0.88-4.71%189524.34%
AAPL251219P001500002023-03-21 3:51PM EDT2025-12-1919.6519.1520.05-1.85-8.60%91,48024.04%