Deutsche Märkte schließen in 3 Stunden 24 Minuten
DAX
15.546,03 -25,83 (-0,17%) Euro Stoxx 50
4.201,54 -11,05 (-0,26%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Gold
1.946,00 +6,40 (+0,33%) EUR/USD
1,0647 -0,0015 (-0,1384%) BTC-EUR
25.022,88 -121,90 (-0,48%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:155.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922C00155000 | 2023-09-21 2:29PM EDT | 2023-09-22 | 19.76 | 0.00 | 0.00 | 0.00 | - | 26 | 618 | 0.00% |
| AAPL230929C00155000 | 2023-09-21 3:53PM EDT | 2023-09-29 | 19.34 | 0.00 | 0.00 | 0.00 | - | 191 | 514 | 0.00% |
| AAPL231006C00155000 | 2023-09-21 3:13PM EDT | 2023-10-06 | 20.00 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 0.00% |
| AAPL231013C00155000 | 2023-09-20 3:18PM EDT | 2023-10-13 | 22.35 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| AAPL231020C00155000 | 2023-09-21 3:50PM EDT | 2023-10-20 | 20.41 | 0.00 | 0.00 | 0.00 | - | 927 | 4,399 | 0.00% |
| AAPL231027C00155000 | 2023-09-21 3:27PM EDT | 2023-10-27 | 20.88 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| AAPL231117C00155000 | 2023-09-21 2:53PM EDT | 2023-11-17 | 22.30 | 0.00 | 0.00 | 0.00 | - | 898 | 1,949 | 0.00% |
| AAPL231215C00155000 | 2023-09-21 11:32AM EDT | 2023-12-15 | 23.83 | 0.00 | 0.00 | 0.00 | - | 4 | 8,188 | 0.00% |
| AAPL240119C00155000 | 2023-09-21 3:46PM EDT | 2024-01-19 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11,117 | 0.00% |
| AAPL240216C00155000 | 2023-09-20 10:05AM EDT | 2024-02-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| AAPL240315C00155000 | 2023-09-21 12:45PM EDT | 2024-03-15 | 27.97 | 0.00 | 0.00 | 0.00 | - | 14 | 2,696 | 0.00% |
| AAPL240419C00155000 | 2023-09-19 3:31PM EDT | 2024-04-19 | 32.60 | 0.00 | 0.00 | 0.00 | - | 39 | 508 | 0.00% |
| AAPL240621C00155000 | 2023-09-21 3:37PM EDT | 2024-06-21 | 31.62 | 0.00 | 0.00 | 0.00 | - | 4 | 4,760 | 0.00% |
| AAPL240920C00155000 | 2023-09-21 11:20AM EDT | 2024-09-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 89 | 1,754 | 0.00% |
| AAPL241220C00155000 | 2023-09-21 10:56AM EDT | 2024-12-20 | 38.95 | 0.00 | 0.00 | 0.00 | - | 10 | 227 | 0.00% |
| AAPL250117C00155000 | 2023-09-21 11:45AM EDT | 2025-01-17 | 39.55 | 0.00 | 0.00 | 0.00 | - | 6 | 4,079 | 0.00% |
| AAPL250620C00155000 | 2023-09-21 3:30PM EDT | 2025-06-20 | 42.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,249 | 0.00% |
| AAPL251219C00155000 | 2023-09-21 1:51PM EDT | 2025-12-19 | 47.80 | 0.00 | 0.00 | 0.00 | - | 7 | 836 | 0.00% |
| AAPL260116C00155000 | 2023-09-20 1:24PM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922P00155000 | 2023-09-21 3:59PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 5,971 | 50.00% |
| AAPL230929P00155000 | 2023-09-21 3:59PM EDT | 2023-09-29 | 0.10 | 0.00 | 0.00 | 0.00 | - | 396 | 2,880 | 12.50% |
| AAPL231006P00155000 | 2023-09-21 3:59PM EDT | 2023-10-06 | 0.24 | 0.00 | 0.00 | 0.00 | - | 218 | 2,018 | 12.50% |
| AAPL231013P00155000 | 2023-09-21 3:59PM EDT | 2023-10-13 | 0.37 | 0.00 | 0.00 | 0.00 | - | 166 | 1,410 | 12.50% |
| AAPL231020P00155000 | 2023-09-21 3:54PM EDT | 2023-10-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,798 | 18,053 | 12.50% |
| AAPL231027P00155000 | 2023-09-21 3:17PM EDT | 2023-10-27 | 0.66 | 0.00 | 0.00 | 0.00 | - | 595 | 1,169 | 6.25% |
| AAPL231117P00155000 | 2023-09-21 3:59PM EDT | 2023-11-17 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1,171 | 14,176 | 6.25% |
| AAPL231215P00155000 | 2023-09-21 3:51PM EDT | 2023-12-15 | 2.18 | 0.00 | 0.00 | 0.00 | - | 352 | 26,784 | 6.25% |
| AAPL240119P00155000 | 2023-09-21 3:58PM EDT | 2024-01-19 | 2.88 | 0.00 | 0.00 | 0.00 | - | 98 | 29,058 | 3.13% |
| AAPL240216P00155000 | 2023-09-21 3:34PM EDT | 2024-02-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 36 | 1,560 | 3.13% |
| AAPL240315P00155000 | 2023-09-21 3:44PM EDT | 2024-03-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 770 | 10,816 | 3.13% |
| AAPL240419P00155000 | 2023-09-21 3:44PM EDT | 2024-04-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 233 | 1,240 | 3.13% |
| AAPL240621P00155000 | 2023-09-21 3:06PM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4,747 | 3.13% |
| AAPL240920P00155000 | 2023-09-21 3:52PM EDT | 2024-09-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 17 | 1,858 | 3.13% |
| AAPL241220P00155000 | 2023-09-19 1:18PM EDT | 2024-12-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 18 | 1,226 | 3.13% |
| AAPL250117P00155000 | 2023-09-21 3:25PM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 10,305 | 1.56% |
| AAPL250620P00155000 | 2023-09-21 9:46AM EDT | 2025-06-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,285 | 1.56% |
| AAPL251219P00155000 | 2023-09-21 12:48PM EDT | 2025-12-19 | 13.13 | 0.00 | 0.00 | 0.00 | - | 5 | 1,370 | 1.56% |
| AAPL260116P00155000 | 2023-09-18 3:17PM EDT | 2026-01-16 | 12.41 | 0.00 | 0.00 | 0.00 | - | 11 | 312 | 1.56% |
