Deutsche Märkte öffnen in 8 Stunden 9 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,28+1,88 (+1,19%)
Börsenschluss: 04:00PM EDT
159,20 -0,08 (-0,05%)
Nachbörse: 07:51PM EDT
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230324C001550002023-03-21 3:59PM EDT2023-03-245.054.955.10+1.15+29.49%8,56232,05336.13%
AAPL230331C001550002023-03-21 3:59PM EDT2023-03-315.805.806.00+1.00+20.83%2,8307,94531.67%
AAPL230406C001550002023-03-21 3:59PM EDT2023-04-066.506.306.90+1.10+20.37%1,5363,43032.79%
AAPL230414C001550002023-03-21 3:57PM EDT2023-04-147.207.107.40+0.83+13.03%3641,80430.30%
AAPL230421C001550002023-03-21 3:59PM EDT2023-04-217.857.707.90+0.90+12.95%5,48056,08029.61%
AAPL230428C001550002023-03-21 3:59PM EDT2023-04-288.508.309.00+0.75+9.68%1143,48532.42%
AAPL230519C001550002023-03-21 3:59PM EDT2023-05-1910.5010.4510.60+0.83+8.58%1,18021,74532.62%
AAPL230616C001550002023-03-21 3:59PM EDT2023-06-1612.2012.2012.30+0.82+7.21%1,47631,86032.56%
AAPL230721C001550002023-03-21 3:52PM EDT2023-07-2114.0513.9514.10+0.99+7.58%4368,76732.57%
AAPL230818C001550002023-03-21 2:44PM EDT2023-08-1815.2215.5015.70+0.47+3.19%625,83933.42%
AAPL230915C001550002023-03-21 3:56PM EDT2023-09-1516.7516.6517.00+0.95+6.01%1379,38733.70%
AAPL231020C001550002023-03-21 3:24PM EDT2023-10-2017.9018.1018.55+0.75+4.37%573,69034.09%
AAPL231117C001550002023-03-21 1:13PM EDT2023-11-1719.1019.3520.10+2.00+11.70%11835.14%
AAPL231215C001550002023-03-21 3:42PM EDT2023-12-1520.3620.3520.75+0.90+4.62%9861,48934.49%
AAPL240119C001550002023-03-21 3:54PM EDT2024-01-1921.6621.5021.95+0.92+4.44%33012,10934.57%
AAPL240315C001550002023-03-21 3:18PM EDT2024-03-1523.3523.5524.50+0.90+4.01%596435.94%
AAPL240621C001550002023-03-21 3:59PM EDT2024-06-2126.7026.9027.20+1.15+4.50%1563,32735.79%
AAPL240920C001550002023-03-21 1:39PM EDT2024-09-2029.2129.0529.60+1.36+4.88%2638535.89%
AAPL241220C001550002023-03-21 3:27PM EDT2024-12-2031.1530.1033.35+3.27+11.73%4337.89%
AAPL250117C001550002023-03-21 3:45PM EDT2025-01-1732.3032.0532.65+1.45+4.70%494,49936.24%
AAPL250620C001550002023-03-21 3:56PM EDT2025-06-2035.9535.1536.55+1.62+4.72%231,20936.97%
AAPL251219C001550002023-03-21 1:20PM EDT2025-12-1939.0039.2539.95+1.15+3.04%1651236.86%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230324P001550002023-03-21 3:59PM EDT2023-03-240.600.580.60-0.74-55.22%39,26016,96331.59%
AAPL230331P001550002023-03-21 3:59PM EDT2023-03-311.351.301.35-0.79-36.92%8,8296,70427.76%
AAPL230406P001550002023-03-21 3:59PM EDT2023-04-061.811.681.90-0.88-32.71%4,2462,71626.97%
AAPL230414P001550002023-03-21 3:59PM EDT2023-04-142.482.342.60-0.87-25.97%3,6521,53726.92%
AAPL230421P001550002023-03-21 3:59PM EDT2023-04-212.902.812.90-1.00-25.64%5,82231,30825.53%
AAPL230428P001550002023-03-21 3:59PM EDT2023-04-283.452.963.45-0.95-21.59%1972,53925.97%
AAPL230519P001550002023-03-21 3:59PM EDT2023-05-195.235.105.25-0.97-15.65%1,51513,76328.30%
AAPL230616P001550002023-03-21 3:57PM EDT2023-06-166.406.306.45-1.05-14.09%2,75824,12827.37%
AAPL230721P001550002023-03-21 3:59PM EDT2023-07-217.507.357.55-1.10-12.79%1774,98126.24%
AAPL230818P001550002023-03-21 3:17PM EDT2023-08-188.858.558.70-0.88-9.04%4012,14026.59%
AAPL230915P001550002023-03-21 3:58PM EDT2023-09-159.469.359.50-1.01-9.65%2136,42026.27%
AAPL231020P001550002023-03-21 3:53PM EDT2023-10-2010.2510.2010.35-0.98-8.73%471,76225.83%
AAPL231117P001550002023-03-21 12:24PM EDT2023-11-1711.7511.0011.45-1.40-10.65%302626.47%
AAPL231215P001550002023-03-21 3:15PM EDT2023-12-1511.9011.4511.85-0.95-7.39%1,1951,60125.82%
AAPL240119P001550002023-03-21 3:46PM EDT2024-01-1912.3511.5512.45-1.08-8.04%1,2088,58825.35%
AAPL240315P001550002023-03-21 3:59PM EDT2024-03-1513.5013.2013.60-1.10-7.53%161,34625.18%
AAPL240621P001550002023-03-21 11:22AM EDT2024-06-2115.7614.9515.30-0.68-4.14%261,86124.78%
AAPL240920P001550002023-03-21 1:55PM EDT2024-09-2016.5716.2516.65-0.98-5.58%1927624.42%
AAPL250117P001550002023-03-21 1:55PM EDT2025-01-1718.0917.8018.25-1.26-6.51%294,87424.07%
AAPL250620P001550002023-03-21 12:32PM EDT2025-06-2020.0519.4520.00-1.38-6.44%627123.59%
AAPL251219P001550002023-03-21 3:49PM EDT2025-12-1921.2520.5521.85-1.25-5.56%1138323.17%