Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,25+1,32 (+0,83%)
Börsenschluss: 04:00PM EDT
160,23 -0,02 (-0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331C001600002023-03-24 3:59PM EDT2023-03-312.382.332.45+0.37+18.41%44,73116,28628.37%
AAPL230406C001600002023-03-24 3:59PM EDT2023-04-063.333.203.40+0.47+16.43%3,8046,35828.26%
AAPL230414C001600002023-03-24 3:59PM EDT2023-04-144.404.254.60+0.55+14.29%1,9334,80929.92%
AAPL230421C001600002023-03-24 3:59PM EDT2023-04-215.105.055.15+0.55+12.09%17,11749,54128.92%
AAPL230428C001600002023-03-24 3:59PM EDT2023-04-285.785.605.90+0.43+8.04%8461,76129.63%
AAPL230519C001600002023-03-24 3:59PM EDT2023-05-198.108.008.15+0.70+9.46%2,11621,14532.37%
AAPL230616C001600002023-03-24 3:59PM EDT2023-06-169.909.8510.00+0.75+8.20%2,34141,82632.44%
AAPL230721C001600002023-03-24 3:54PM EDT2023-07-2111.5011.6011.95+0.50+4.55%67214,02432.59%
AAPL230818C001600002023-03-24 3:58PM EDT2023-08-1813.2313.2013.45+0.48+3.76%2815,48533.03%
AAPL230915C001600002023-03-24 2:08PM EDT2023-09-1514.0014.3514.55+0.30+2.19%24912,13332.76%
AAPL231020C001600002023-03-24 3:39PM EDT2023-10-2015.8015.8516.25+1.35+9.34%795,76433.44%
AAPL231117C001600002023-03-24 2:49PM EDT2023-11-1716.7517.0517.50+0.75+4.69%291,20333.85%
AAPL231215C001600002023-03-24 3:39PM EDT2023-12-1518.0018.0518.60+0.50+2.86%808,10234.05%
AAPL240119C001600002023-03-24 3:53PM EDT2024-01-1919.3019.4019.75+0.70+3.76%6526,20434.01%
AAPL240315C001600002023-03-24 3:09PM EDT2024-03-1521.0521.1521.60+0.70+3.44%992,95234.19%
AAPL240621C001600002023-03-24 3:59PM EDT2024-06-2124.3324.1524.55+0.93+3.97%137,56434.48%
AAPL240920C001600002023-03-23 3:54PM EDT2024-09-2026.1526.5527.350.00-3814135.13%
AAPL250117C001600002023-03-24 3:54PM EDT2025-01-1729.7029.4030.15+0.90+3.13%737,88735.16%
AAPL250620C001600002023-03-24 3:49PM EDT2025-06-2033.0032.4033.60-0.21-0.63%22,25335.40%
AAPL251219C001600002023-03-24 2:41PM EDT2025-12-1936.9636.2537.50+1.01+2.81%545135.85%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331P001600002023-03-24 3:59PM EDT2023-03-312.011.972.05-0.92-31.40%15,2716,53326.54%
AAPL230406P001600002023-03-24 3:59PM EDT2023-04-062.792.692.94-0.76-21.41%2,22124,41026.45%
AAPL230414P001600002023-03-24 3:59PM EDT2023-04-143.753.503.90-0.55-12.79%32465826.92%
AAPL230421P001600002023-03-24 3:59PM EDT2023-04-214.254.204.40-0.70-14.14%20,36416,36126.05%
AAPL230428P001600002023-03-24 3:59PM EDT2023-04-284.954.605.00-0.55-10.00%5252,48026.29%
AAPL230519P001600002023-03-24 3:59PM EDT2023-05-196.906.707.10-0.45-6.12%1,5539,92729.15%
AAPL230616P001600002023-03-24 3:59PM EDT2023-06-168.208.158.40-0.49-5.64%1,63026,70128.01%
AAPL230721P001600002023-03-24 3:52PM EDT2023-07-219.509.259.80-0.24-2.46%3314,26127.36%
AAPL230818P001600002023-03-24 3:59PM EDT2023-08-1810.6010.3510.65-0.25-2.30%1931,71526.71%
AAPL230915P001600002023-03-24 3:37PM EDT2023-09-1511.4511.2511.45-0.35-2.97%9914,65726.29%
AAPL231020P001600002023-03-24 1:49PM EDT2023-10-2012.7811.9012.30+0.48+3.90%247,39225.75%
AAPL231117P001600002023-03-24 10:19AM EDT2023-11-1714.0513.0013.30+0.35+2.55%17426.14%
AAPL231215P001600002023-03-24 3:39PM EDT2023-12-1513.8813.6014.00-0.45-3.14%1054,33026.01%
AAPL240119P001600002023-03-24 3:58PM EDT2024-01-1914.5014.1014.65-0.12-0.82%1,79922,16525.58%
AAPL240315P001600002023-03-24 3:25PM EDT2024-03-1515.7015.5015.80-0.80-4.85%291,14325.32%
AAPL240621P001600002023-03-24 3:55PM EDT2024-06-2117.4017.0517.50+0.60+3.57%1067,44824.83%
AAPL240920P001600002023-03-24 12:39PM EDT2024-09-2019.3018.4019.00+1.80+10.29%137224.61%
AAPL241220P001600002023-03-24 9:57AM EDT2024-12-2020.6518.4022.20-0.25-1.20%82426.63%
AAPL250117P001600002023-03-24 3:56PM EDT2025-01-1720.4519.7020.45-0.55-2.62%1,1094,23324.00%
AAPL250620P001600002023-03-23 11:42AM EDT2025-06-2021.4521.6522.850.00-345724.18%
AAPL251219P001600002023-03-23 10:05AM EDT2025-12-1923.5423.1024.750.00-420023.70%