Deutsche Märkte öffnen in 8 Stunden 9 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.111,07 +371,27 (+1,44%) CMC Crypto 200
612,63 +7,58 (+1,25%) 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:155.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00155000 | 2023-03-21 3:59PM EDT | 2023-03-24 | 5.05 | 4.95 | 5.10 | +1.15 | +29.49% | 8,562 | 32,053 | 36.13% |
| AAPL230331C00155000 | 2023-03-21 3:59PM EDT | 2023-03-31 | 5.80 | 5.80 | 6.00 | +1.00 | +20.83% | 2,830 | 7,945 | 31.67% |
| AAPL230406C00155000 | 2023-03-21 3:59PM EDT | 2023-04-06 | 6.50 | 6.30 | 6.90 | +1.10 | +20.37% | 1,536 | 3,430 | 32.79% |
| AAPL230414C00155000 | 2023-03-21 3:57PM EDT | 2023-04-14 | 7.20 | 7.10 | 7.40 | +0.83 | +13.03% | 364 | 1,804 | 30.30% |
| AAPL230421C00155000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 7.85 | 7.70 | 7.90 | +0.90 | +12.95% | 5,480 | 56,080 | 29.61% |
| AAPL230428C00155000 | 2023-03-21 3:59PM EDT | 2023-04-28 | 8.50 | 8.30 | 9.00 | +0.75 | +9.68% | 114 | 3,485 | 32.42% |
| AAPL230519C00155000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 10.50 | 10.45 | 10.60 | +0.83 | +8.58% | 1,180 | 21,745 | 32.62% |
| AAPL230616C00155000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 12.20 | 12.20 | 12.30 | +0.82 | +7.21% | 1,476 | 31,860 | 32.56% |
| AAPL230721C00155000 | 2023-03-21 3:52PM EDT | 2023-07-21 | 14.05 | 13.95 | 14.10 | +0.99 | +7.58% | 436 | 8,767 | 32.57% |
| AAPL230818C00155000 | 2023-03-21 2:44PM EDT | 2023-08-18 | 15.22 | 15.50 | 15.70 | +0.47 | +3.19% | 62 | 5,839 | 33.42% |
| AAPL230915C00155000 | 2023-03-21 3:56PM EDT | 2023-09-15 | 16.75 | 16.65 | 17.00 | +0.95 | +6.01% | 137 | 9,387 | 33.70% |
| AAPL231020C00155000 | 2023-03-21 3:24PM EDT | 2023-10-20 | 17.90 | 18.10 | 18.55 | +0.75 | +4.37% | 57 | 3,690 | 34.09% |
| AAPL231117C00155000 | 2023-03-21 1:13PM EDT | 2023-11-17 | 19.10 | 19.35 | 20.10 | +2.00 | +11.70% | 1 | 18 | 35.14% |
| AAPL231215C00155000 | 2023-03-21 3:42PM EDT | 2023-12-15 | 20.36 | 20.35 | 20.75 | +0.90 | +4.62% | 986 | 1,489 | 34.49% |
| AAPL240119C00155000 | 2023-03-21 3:54PM EDT | 2024-01-19 | 21.66 | 21.50 | 21.95 | +0.92 | +4.44% | 330 | 12,109 | 34.57% |
| AAPL240315C00155000 | 2023-03-21 3:18PM EDT | 2024-03-15 | 23.35 | 23.55 | 24.50 | +0.90 | +4.01% | 5 | 964 | 35.94% |
| AAPL240621C00155000 | 2023-03-21 3:59PM EDT | 2024-06-21 | 26.70 | 26.90 | 27.20 | +1.15 | +4.50% | 156 | 3,327 | 35.79% |
| AAPL240920C00155000 | 2023-03-21 1:39PM EDT | 2024-09-20 | 29.21 | 29.05 | 29.60 | +1.36 | +4.88% | 26 | 385 | 35.89% |
| AAPL241220C00155000 | 2023-03-21 3:27PM EDT | 2024-12-20 | 31.15 | 30.10 | 33.35 | +3.27 | +11.73% | 4 | 3 | 37.89% |
| AAPL250117C00155000 | 2023-03-21 3:45PM EDT | 2025-01-17 | 32.30 | 32.05 | 32.65 | +1.45 | +4.70% | 49 | 4,499 | 36.24% |
| AAPL250620C00155000 | 2023-03-21 3:56PM EDT | 2025-06-20 | 35.95 | 35.15 | 36.55 | +1.62 | +4.72% | 23 | 1,209 | 36.97% |
| AAPL251219C00155000 | 2023-03-21 1:20PM EDT | 2025-12-19 | 39.00 | 39.25 | 39.95 | +1.15 | +3.04% | 16 | 512 | 36.86% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00155000 | 2023-03-21 3:59PM EDT | 2023-03-24 | 0.60 | 0.58 | 0.60 | -0.74 | -55.22% | 39,260 | 16,963 | 31.59% |
| AAPL230331P00155000 | 2023-03-21 3:59PM EDT | 2023-03-31 | 1.35 | 1.30 | 1.35 | -0.79 | -36.92% | 8,829 | 6,704 | 27.76% |
| AAPL230406P00155000 | 2023-03-21 3:59PM EDT | 2023-04-06 | 1.81 | 1.68 | 1.90 | -0.88 | -32.71% | 4,246 | 2,716 | 26.97% |
| AAPL230414P00155000 | 2023-03-21 3:59PM EDT | 2023-04-14 | 2.48 | 2.34 | 2.60 | -0.87 | -25.97% | 3,652 | 1,537 | 26.92% |
| AAPL230421P00155000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 2.90 | 2.81 | 2.90 | -1.00 | -25.64% | 5,822 | 31,308 | 25.53% |
| AAPL230428P00155000 | 2023-03-21 3:59PM EDT | 2023-04-28 | 3.45 | 2.96 | 3.45 | -0.95 | -21.59% | 197 | 2,539 | 25.97% |
| AAPL230519P00155000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 5.23 | 5.10 | 5.25 | -0.97 | -15.65% | 1,515 | 13,763 | 28.30% |
| AAPL230616P00155000 | 2023-03-21 3:57PM EDT | 2023-06-16 | 6.40 | 6.30 | 6.45 | -1.05 | -14.09% | 2,758 | 24,128 | 27.37% |
| AAPL230721P00155000 | 2023-03-21 3:59PM EDT | 2023-07-21 | 7.50 | 7.35 | 7.55 | -1.10 | -12.79% | 177 | 4,981 | 26.24% |
| AAPL230818P00155000 | 2023-03-21 3:17PM EDT | 2023-08-18 | 8.85 | 8.55 | 8.70 | -0.88 | -9.04% | 401 | 2,140 | 26.59% |
| AAPL230915P00155000 | 2023-03-21 3:58PM EDT | 2023-09-15 | 9.46 | 9.35 | 9.50 | -1.01 | -9.65% | 213 | 6,420 | 26.27% |
| AAPL231020P00155000 | 2023-03-21 3:53PM EDT | 2023-10-20 | 10.25 | 10.20 | 10.35 | -0.98 | -8.73% | 47 | 1,762 | 25.83% |
| AAPL231117P00155000 | 2023-03-21 12:24PM EDT | 2023-11-17 | 11.75 | 11.00 | 11.45 | -1.40 | -10.65% | 30 | 26 | 26.47% |
| AAPL231215P00155000 | 2023-03-21 3:15PM EDT | 2023-12-15 | 11.90 | 11.45 | 11.85 | -0.95 | -7.39% | 1,195 | 1,601 | 25.82% |
| AAPL240119P00155000 | 2023-03-21 3:46PM EDT | 2024-01-19 | 12.35 | 11.55 | 12.45 | -1.08 | -8.04% | 1,208 | 8,588 | 25.35% |
| AAPL240315P00155000 | 2023-03-21 3:59PM EDT | 2024-03-15 | 13.50 | 13.20 | 13.60 | -1.10 | -7.53% | 16 | 1,346 | 25.18% |
| AAPL240621P00155000 | 2023-03-21 11:22AM EDT | 2024-06-21 | 15.76 | 14.95 | 15.30 | -0.68 | -4.14% | 26 | 1,861 | 24.78% |
| AAPL240920P00155000 | 2023-03-21 1:55PM EDT | 2024-09-20 | 16.57 | 16.25 | 16.65 | -0.98 | -5.58% | 19 | 276 | 24.42% |
| AAPL250117P00155000 | 2023-03-21 1:55PM EDT | 2025-01-17 | 18.09 | 17.80 | 18.25 | -1.26 | -6.51% | 29 | 4,874 | 24.07% |
| AAPL250620P00155000 | 2023-03-21 12:32PM EDT | 2025-06-20 | 20.05 | 19.45 | 20.00 | -1.38 | -6.44% | 6 | 271 | 23.59% |
| AAPL251219P00155000 | 2023-03-21 3:49PM EDT | 2025-12-19 | 21.25 | 20.55 | 21.85 | -1.25 | -5.56% | 11 | 383 | 23.17% |
