Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00155000 | 2024-03-18 3:57PM EDT | 2024-03-22 | 18.85 | 18.45 | 19.25 | 0.00 | - | 13 | 82 | 59.08% |
AAPL240328C00155000 | 2024-03-18 3:50PM EDT | 2024-03-28 | 20.25 | 18.90 | 19.70 | 0.00 | - | 128 | 215 | 51.32% |
AAPL240405C00155000 | 2024-03-18 10:23AM EDT | 2024-04-05 | 22.92 | 19.10 | 19.70 | +2.93 | +14.66% | 12 | 37 | 44.24% |
AAPL240412C00155000 | 2024-03-18 3:57PM EDT | 2024-04-12 | 19.60 | 19.35 | 19.95 | 0.00 | - | 17 | 137 | 40.28% |
AAPL240419C00155000 | 2024-03-18 2:10PM EDT | 2024-04-19 | 21.50 | 19.75 | 20.05 | +3.50 | +19.44% | 34 | 11,658 | 36.51% |
AAPL240426C00155000 | 2024-03-18 3:42PM EDT | 2024-04-26 | 21.40 | 19.80 | 20.70 | 0.00 | - | 7 | 45 | 38.00% |
AAPL240517C00155000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 21.10 | 21.10 | 21.30 | +2.17 | +11.46% | 50 | 1,143 | 33.95% |
AAPL240621C00155000 | 2024-03-18 3:09PM EDT | 2024-06-21 | 23.90 | 22.60 | 22.85 | +2.85 | +13.54% | 38 | 4,465 | 33.13% |
AAPL240719C00155000 | 2024-03-18 10:22AM EDT | 2024-07-19 | 27.00 | 23.70 | 23.95 | +5.45 | +25.29% | 5 | 334 | 32.67% |
AAPL240816C00155000 | 2024-03-18 1:24PM EDT | 2024-08-16 | 26.30 | 24.90 | 25.15 | 0.00 | - | 13 | 226 | 32.85% |
AAPL240920C00155000 | 2024-03-18 2:16PM EDT | 2024-09-20 | 27.63 | 26.15 | 26.40 | 0.00 | - | 4 | 1,973 | 32.67% |
AAPL241018C00155000 | 2024-03-13 11:09AM EDT | 2024-10-18 | 25.20 | 27.15 | 27.45 | 0.00 | - | 22 | 125 | 32.81% |
AAPL241115C00155000 | 2024-03-14 10:24AM EDT | 2024-11-15 | 28.45 | 28.35 | 28.70 | 0.00 | - | 72 | 211 | 33.46% |
AAPL241220C00155000 | 2024-03-18 1:31PM EDT | 2024-12-20 | 31.10 | 29.60 | 29.90 | 0.00 | - | 19 | 609 | 33.58% |
AAPL250117C00155000 | 2024-03-18 11:23AM EDT | 2025-01-17 | 33.25 | 30.45 | 30.95 | 0.00 | - | 23 | 4,472 | 33.90% |
AAPL250321C00155000 | 2024-03-18 12:50PM EDT | 2025-03-21 | 33.96 | 32.20 | 32.95 | 0.00 | - | 2 | 769 | 34.14% |
AAPL250620C00155000 | 2024-03-18 2:53PM EDT | 2025-06-20 | 36.31 | 35.05 | 35.75 | 0.00 | - | 2 | 1,399 | 34.64% |
AAPL250919C00155000 | 2024-03-15 10:27AM EDT | 2025-09-19 | 35.60 | 37.20 | 38.30 | 0.00 | - | 1 | 36 | 35.01% |
AAPL251219C00155000 | 2024-03-18 3:20PM EDT | 2025-12-19 | 41.03 | 39.55 | 40.70 | 0.00 | - | 5 | 772 | 35.36% |
AAPL260116C00155000 | 2024-03-15 9:47AM EDT | 2026-01-16 | 39.45 | 40.30 | 41.20 | 0.00 | - | 1 | 210 | 35.21% |
AAPL260618C00155000 | 2024-03-18 3:26PM EDT | 2026-06-18 | 45.22 | 43.15 | 44.75 | 0.00 | - | 17 | 375 | 35.59% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00155000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.03 | 0.02 | 0.03 | 0.00 | - | 295 | 1,519 | 47.27% |
AAPL240328P00155000 | 2024-03-18 2:53PM EDT | 2024-03-28 | 0.08 | 0.08 | 0.10 | 0.00 | - | 218 | 3,371 | 35.74% |
AAPL240405P00155000 | 2024-03-18 3:57PM EDT | 2024-04-05 | 0.16 | 0.15 | 0.17 | 0.00 | - | 178 | 1,920 | 29.25% |
AAPL240412P00155000 | 2024-03-18 3:57PM EDT | 2024-04-12 | 0.26 | 0.25 | 0.27 | 0.00 | - | 84 | 1,066 | 27.20% |
AAPL240419P00155000 | 2024-03-18 3:53PM EDT | 2024-04-19 | 0.34 | 0.35 | 0.37 | 0.00 | - | 964 | 40,683 | 25.73% |
AAPL240426P00155000 | 2024-03-18 3:55PM EDT | 2024-04-26 | 0.47 | 0.47 | 0.50 | 0.00 | - | 110 | 236 | 25.05% |
AAPL240517P00155000 | 2024-03-18 3:50PM EDT | 2024-05-17 | 1.07 | 1.12 | 1.19 | 0.00 | - | 718 | 4,153 | 25.73% |
AAPL240621P00155000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 1.94 | 1.87 | 1.96 | 0.00 | - | 127 | 16,406 | 24.27% |
AAPL240719P00155000 | 2024-03-18 3:01PM EDT | 2024-07-19 | 2.19 | 2.34 | 2.42 | 0.00 | - | 44 | 4,805 | 23.12% |
AAPL240816P00155000 | 2024-03-18 3:57PM EDT | 2024-08-16 | 3.15 | 3.10 | 3.20 | 0.00 | - | 21 | 1,884 | 23.43% |
AAPL240920P00155000 | 2024-03-18 2:54PM EDT | 2024-09-20 | 3.50 | 3.65 | 3.75 | 0.00 | - | 549 | 7,152 | 22.65% |
AAPL241018P00155000 | 2024-03-18 3:57PM EDT | 2024-10-18 | 4.20 | 4.10 | 4.25 | 0.00 | - | 88 | 1,881 | 22.39% |
AAPL241115P00155000 | 2024-03-18 1:49PM EDT | 2024-11-15 | 4.65 | 4.90 | 5.00 | 0.00 | - | 9 | 862 | 22.79% |
AAPL241220P00155000 | 2024-03-18 3:49PM EDT | 2024-12-20 | 5.25 | 5.45 | 5.70 | 0.00 | - | 160 | 2,125 | 22.77% |
AAPL250117P00155000 | 2024-03-18 3:34PM EDT | 2025-01-17 | 5.60 | 5.85 | 6.00 | 0.00 | - | 600 | 12,665 | 22.29% |
AAPL250321P00155000 | 2024-03-18 2:36PM EDT | 2025-03-21 | 6.60 | 6.80 | 7.15 | 0.00 | - | 18 | 2,008 | 22.32% |
AAPL250620P00155000 | 2024-03-18 1:58PM EDT | 2025-06-20 | 7.95 | 8.15 | 8.45 | 0.00 | - | 16 | 4,296 | 22.00% |
AAPL250919P00155000 | 2024-03-18 10:04AM EDT | 2025-09-19 | 8.84 | 9.15 | 9.70 | 0.00 | - | 1 | 851 | 21.83% |
AAPL251219P00155000 | 2024-03-15 12:44PM EDT | 2025-12-19 | 11.38 | 10.40 | 11.05 | 0.00 | - | 3 | 1,636 | 21.93% |
AAPL260116P00155000 | 2024-03-18 11:38AM EDT | 2026-01-16 | 10.25 | 10.65 | 11.15 | 0.00 | - | 2 | 896 | 21.59% |
AAPL260618P00155000 | 2024-03-18 10:18AM EDT | 2026-06-18 | 11.71 | 11.85 | 12.85 | 0.00 | - | 1 | 101 | 21.36% |