Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.804,93 +118,88 (+0,46%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00160000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 2.38 | 2.33 | 2.45 | +0.37 | +18.41% | 44,731 | 16,286 | 28.37% |
| AAPL230406C00160000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 3.33 | 3.20 | 3.40 | +0.47 | +16.43% | 3,804 | 6,358 | 28.26% |
| AAPL230414C00160000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 4.40 | 4.25 | 4.60 | +0.55 | +14.29% | 1,933 | 4,809 | 29.92% |
| AAPL230421C00160000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 5.10 | 5.05 | 5.15 | +0.55 | +12.09% | 17,117 | 49,541 | 28.92% |
| AAPL230428C00160000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 5.78 | 5.60 | 5.90 | +0.43 | +8.04% | 846 | 1,761 | 29.63% |
| AAPL230519C00160000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 8.10 | 8.00 | 8.15 | +0.70 | +9.46% | 2,116 | 21,145 | 32.37% |
| AAPL230616C00160000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 9.90 | 9.85 | 10.00 | +0.75 | +8.20% | 2,341 | 41,826 | 32.44% |
| AAPL230721C00160000 | 2023-03-24 3:54PM EDT | 2023-07-21 | 11.50 | 11.60 | 11.95 | +0.50 | +4.55% | 672 | 14,024 | 32.59% |
| AAPL230818C00160000 | 2023-03-24 3:58PM EDT | 2023-08-18 | 13.23 | 13.20 | 13.45 | +0.48 | +3.76% | 281 | 5,485 | 33.03% |
| AAPL230915C00160000 | 2023-03-24 2:08PM EDT | 2023-09-15 | 14.00 | 14.35 | 14.55 | +0.30 | +2.19% | 249 | 12,133 | 32.76% |
| AAPL231020C00160000 | 2023-03-24 3:39PM EDT | 2023-10-20 | 15.80 | 15.85 | 16.25 | +1.35 | +9.34% | 79 | 5,764 | 33.44% |
| AAPL231117C00160000 | 2023-03-24 2:49PM EDT | 2023-11-17 | 16.75 | 17.05 | 17.50 | +0.75 | +4.69% | 29 | 1,203 | 33.85% |
| AAPL231215C00160000 | 2023-03-24 3:39PM EDT | 2023-12-15 | 18.00 | 18.05 | 18.60 | +0.50 | +2.86% | 80 | 8,102 | 34.05% |
| AAPL240119C00160000 | 2023-03-24 3:53PM EDT | 2024-01-19 | 19.30 | 19.40 | 19.75 | +0.70 | +3.76% | 65 | 26,204 | 34.01% |
| AAPL240315C00160000 | 2023-03-24 3:09PM EDT | 2024-03-15 | 21.05 | 21.15 | 21.60 | +0.70 | +3.44% | 99 | 2,952 | 34.19% |
| AAPL240621C00160000 | 2023-03-24 3:59PM EDT | 2024-06-21 | 24.33 | 24.15 | 24.55 | +0.93 | +3.97% | 13 | 7,564 | 34.48% |
| AAPL240920C00160000 | 2023-03-23 3:54PM EDT | 2024-09-20 | 26.15 | 26.55 | 27.35 | 0.00 | - | 38 | 141 | 35.13% |
| AAPL250117C00160000 | 2023-03-24 3:54PM EDT | 2025-01-17 | 29.70 | 29.40 | 30.15 | +0.90 | +3.13% | 73 | 7,887 | 35.16% |
| AAPL250620C00160000 | 2023-03-24 3:49PM EDT | 2025-06-20 | 33.00 | 32.40 | 33.60 | -0.21 | -0.63% | 2 | 2,253 | 35.40% |
| AAPL251219C00160000 | 2023-03-24 2:41PM EDT | 2025-12-19 | 36.96 | 36.25 | 37.50 | +1.01 | +2.81% | 5 | 451 | 35.85% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00160000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 2.01 | 1.97 | 2.05 | -0.92 | -31.40% | 15,271 | 6,533 | 26.54% |
| AAPL230406P00160000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 2.79 | 2.69 | 2.94 | -0.76 | -21.41% | 2,221 | 24,410 | 26.45% |
| AAPL230414P00160000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 3.75 | 3.50 | 3.90 | -0.55 | -12.79% | 324 | 658 | 26.92% |
| AAPL230421P00160000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 4.25 | 4.20 | 4.40 | -0.70 | -14.14% | 20,364 | 16,361 | 26.05% |
| AAPL230428P00160000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 4.95 | 4.60 | 5.00 | -0.55 | -10.00% | 525 | 2,480 | 26.29% |
| AAPL230519P00160000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 6.90 | 6.70 | 7.10 | -0.45 | -6.12% | 1,553 | 9,927 | 29.15% |
| AAPL230616P00160000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 8.20 | 8.15 | 8.40 | -0.49 | -5.64% | 1,630 | 26,701 | 28.01% |
| AAPL230721P00160000 | 2023-03-24 3:52PM EDT | 2023-07-21 | 9.50 | 9.25 | 9.80 | -0.24 | -2.46% | 331 | 4,261 | 27.36% |
| AAPL230818P00160000 | 2023-03-24 3:59PM EDT | 2023-08-18 | 10.60 | 10.35 | 10.65 | -0.25 | -2.30% | 193 | 1,715 | 26.71% |
| AAPL230915P00160000 | 2023-03-24 3:37PM EDT | 2023-09-15 | 11.45 | 11.25 | 11.45 | -0.35 | -2.97% | 991 | 4,657 | 26.29% |
| AAPL231020P00160000 | 2023-03-24 1:49PM EDT | 2023-10-20 | 12.78 | 11.90 | 12.30 | +0.48 | +3.90% | 24 | 7,392 | 25.75% |
| AAPL231117P00160000 | 2023-03-24 10:19AM EDT | 2023-11-17 | 14.05 | 13.00 | 13.30 | +0.35 | +2.55% | 1 | 74 | 26.14% |
| AAPL231215P00160000 | 2023-03-24 3:39PM EDT | 2023-12-15 | 13.88 | 13.60 | 14.00 | -0.45 | -3.14% | 105 | 4,330 | 26.01% |
| AAPL240119P00160000 | 2023-03-24 3:58PM EDT | 2024-01-19 | 14.50 | 14.10 | 14.65 | -0.12 | -0.82% | 1,799 | 22,165 | 25.58% |
| AAPL240315P00160000 | 2023-03-24 3:25PM EDT | 2024-03-15 | 15.70 | 15.50 | 15.80 | -0.80 | -4.85% | 29 | 1,143 | 25.32% |
| AAPL240621P00160000 | 2023-03-24 3:55PM EDT | 2024-06-21 | 17.40 | 17.05 | 17.50 | +0.60 | +3.57% | 106 | 7,448 | 24.83% |
| AAPL240920P00160000 | 2023-03-24 12:39PM EDT | 2024-09-20 | 19.30 | 18.40 | 19.00 | +1.80 | +10.29% | 1 | 372 | 24.61% |
| AAPL241220P00160000 | 2023-03-24 9:57AM EDT | 2024-12-20 | 20.65 | 18.40 | 22.20 | -0.25 | -1.20% | 82 | 4 | 26.63% |
| AAPL250117P00160000 | 2023-03-24 3:56PM EDT | 2025-01-17 | 20.45 | 19.70 | 20.45 | -0.55 | -2.62% | 1,109 | 4,233 | 24.00% |
| AAPL250620P00160000 | 2023-03-23 11:42AM EDT | 2025-06-20 | 21.45 | 21.65 | 22.85 | 0.00 | - | 3 | 457 | 24.18% |
| AAPL251219P00160000 | 2023-03-23 10:05AM EDT | 2025-12-19 | 23.54 | 23.10 | 24.75 | 0.00 | - | 4 | 200 | 23.70% |
