Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00150000 | 2024-03-18 2:31PM EDT | 2024-03-22 | 25.65 | 23.45 | 24.45 | +4.18 | +19.47% | 45 | 188 | 80.86% |
AAPL240328C00150000 | 2024-03-18 3:53PM EDT | 2024-03-28 | 24.64 | 23.70 | 24.50 | +3.10 | +14.39% | 33 | 134 | 56.59% |
AAPL240405C00150000 | 2024-03-18 12:53PM EDT | 2024-04-05 | 25.80 | 24.00 | 25.00 | +3.60 | +16.22% | 4 | 37 | 50.02% |
AAPL240412C00150000 | 2024-03-18 10:23AM EDT | 2024-04-12 | 28.20 | 24.25 | 24.90 | +5.35 | +23.41% | 9 | 19 | 47.63% |
AAPL240419C00150000 | 2024-03-18 2:51PM EDT | 2024-04-19 | 26.05 | 24.55 | 25.05 | +3.30 | +14.51% | 159 | 1,508 | 43.63% |
AAPL240426C00150000 | 2024-03-18 2:56PM EDT | 2024-04-26 | 26.26 | 24.55 | 25.50 | +3.07 | +13.24% | 1 | 9 | 43.37% |
AAPL240517C00150000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 26.00 | 25.65 | 25.90 | +2.96 | +12.85% | 351 | 841 | 37.50% |
AAPL240621C00150000 | 2024-03-18 3:48PM EDT | 2024-06-21 | 28.17 | 26.95 | 27.20 | +2.01 | +7.68% | 157 | 12,201 | 35.66% |
AAPL240719C00150000 | 2024-03-18 3:36PM EDT | 2024-07-19 | 29.26 | 27.95 | 28.15 | +3.36 | +12.97% | 37 | 581 | 34.75% |
AAPL240816C00150000 | 2024-03-18 3:25PM EDT | 2024-08-16 | 30.19 | 29.00 | 29.25 | +3.14 | +11.61% | 307 | 275 | 34.75% |
AAPL240920C00150000 | 2024-03-15 3:34PM EDT | 2024-09-20 | 33.20 | 30.20 | 30.40 | +4.43 | +15.40% | 2 | 2,558 | 34.38% |
AAPL241018C00150000 | 2024-03-12 12:09PM EDT | 2024-10-18 | 30.35 | 31.10 | 31.40 | 0.00 | - | 1 | 20 | 34.46% |
AAPL241115C00150000 | 2024-03-18 2:45PM EDT | 2024-11-15 | 33.48 | 32.25 | 32.65 | +3.23 | +10.68% | 2 | 272 | 35.18% |
AAPL241220C00150000 | 2024-03-18 1:03PM EDT | 2024-12-20 | 34.75 | 33.35 | 33.65 | +3.50 | +11.20% | 5 | 20,283 | 34.92% |
AAPL250117C00150000 | 2024-03-18 3:42PM EDT | 2025-01-17 | 35.50 | 34.25 | 34.60 | +2.75 | +8.40% | 107 | 13,281 | 35.11% |
AAPL250321C00150000 | 2024-03-18 2:45PM EDT | 2025-03-21 | 37.35 | 36.05 | 36.50 | +3.41 | +10.05% | 37 | 552 | 35.23% |
AAPL250620C00150000 | 2024-03-18 3:56PM EDT | 2025-06-20 | 39.02 | 38.45 | 39.15 | +1.79 | +4.81% | 5 | 1,395 | 35.58% |
AAPL250919C00150000 | 2024-03-18 2:31PM EDT | 2025-09-19 | 42.55 | 40.55 | 41.50 | +1.35 | +3.28% | 51 | 174 | 35.73% |
AAPL251219C00150000 | 2024-03-18 2:19PM EDT | 2025-12-19 | 44.85 | 43.00 | 44.05 | +2.25 | +5.28% | 543 | 2,394 | 36.32% |
AAPL260116C00150000 | 2024-03-18 12:56PM EDT | 2026-01-16 | 45.38 | 43.65 | 44.30 | +2.88 | +6.78% | 7 | 1,330 | 35.86% |
AAPL260618C00150000 | 2024-03-18 10:17AM EDT | 2026-06-18 | 49.80 | 46.40 | 48.30 | +4.07 | +8.90% | 32 | 422 | 36.81% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00150000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 773 | 2,790 | 54.69% |
AAPL240328P00150000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 280 | 913 | 41.02% |
AAPL240405P00150000 | 2024-03-18 3:55PM EDT | 2024-04-05 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 178 | 4,805 | 33.50% |
AAPL240412P00150000 | 2024-03-18 3:40PM EDT | 2024-04-12 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 29 | 384 | 30.96% |
AAPL240419P00150000 | 2024-03-18 3:53PM EDT | 2024-04-19 | 0.24 | 0.23 | 0.25 | -0.09 | -27.27% | 817 | 8,130 | 29.05% |
AAPL240426P00150000 | 2024-03-18 3:55PM EDT | 2024-04-26 | 0.29 | 0.29 | 0.34 | -0.09 | -23.68% | 143 | 715 | 28.00% |
AAPL240517P00150000 | 2024-03-18 3:48PM EDT | 2024-05-17 | 0.69 | 0.74 | 0.78 | -0.21 | -23.33% | 1,741 | 25,600 | 27.42% |
AAPL240621P00150000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 1.34 | 1.28 | 1.35 | -0.15 | -10.07% | 326 | 22,046 | 25.45% |
AAPL240719P00150000 | 2024-03-18 2:42PM EDT | 2024-07-19 | 1.57 | 1.66 | 1.73 | -0.49 | -23.79% | 477 | 2,019 | 24.21% |
AAPL240816P00150000 | 2024-03-18 11:34AM EDT | 2024-08-16 | 1.98 | 2.24 | 2.39 | -0.84 | -29.79% | 7 | 6,513 | 24.45% |
AAPL240920P00150000 | 2024-03-18 1:19PM EDT | 2024-09-20 | 2.68 | 2.80 | 2.88 | -0.52 | -16.25% | 549 | 18,779 | 23.63% |
AAPL241018P00150000 | 2024-03-18 2:41PM EDT | 2024-10-18 | 3.05 | 3.20 | 3.35 | -0.80 | -20.78% | 126 | 755 | 23.40% |
AAPL241115P00150000 | 2024-03-18 10:45AM EDT | 2024-11-15 | 3.37 | 3.85 | 4.00 | -1.02 | -23.23% | 7 | 432 | 23.71% |
AAPL241220P00150000 | 2024-03-18 3:57PM EDT | 2024-12-20 | 4.50 | 4.45 | 4.55 | -0.35 | -7.22% | 110 | 5,070 | 23.46% |
AAPL250117P00150000 | 2024-03-18 3:53PM EDT | 2025-01-17 | 4.71 | 4.75 | 4.90 | -0.39 | -7.65% | 706 | 21,503 | 23.12% |
AAPL250321P00150000 | 2024-03-18 3:22PM EDT | 2025-03-21 | 5.45 | 5.65 | 5.85 | -0.85 | -13.49% | 17 | 1,300 | 22.90% |
AAPL250620P00150000 | 2024-03-18 11:07AM EDT | 2025-06-20 | 6.85 | 6.95 | 7.15 | -0.80 | -10.46% | 2 | 8,644 | 22.68% |
AAPL250919P00150000 | 2024-03-18 12:00PM EDT | 2025-09-19 | 7.85 | 7.90 | 8.45 | -0.72 | -8.40% | 1 | 751 | 22.66% |
AAPL251219P00150000 | 2024-03-15 12:55PM EDT | 2025-12-19 | 10.00 | 8.90 | 9.55 | 0.00 | - | 1 | 4,278 | 22.47% |
AAPL260116P00150000 | 2024-03-18 3:53PM EDT | 2026-01-16 | 9.30 | 9.15 | 9.65 | -0.50 | -5.10% | 33 | 7,589 | 22.13% |
AAPL260618P00150000 | 2024-03-18 1:32PM EDT | 2026-06-18 | 10.60 | 10.45 | 11.15 | -1.10 | -9.40% | 19 | 698 | 21.72% |