Callsfür22. März 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
AAPL240322C00160000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 14.50 | 13.75 | 14.45 | 0.00 | - | 422 | 31,817 | 56.93% |
AAPL240328C00160000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 14.02 | 14.00 | 14.40 | 0.00 | - | 220 | 1,576 | 42.14% |
AAPL240405C00160000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 14.47 | 14.40 | 14.65 | +1.66 | +12.96% | 65 | 1,696 | 34.60% |
AAPL240412C00160000 | 2024-03-18 3:27PM EDT | 2024-04-12 | 16.05 | 14.70 | 15.00 | 0.00 | - | 73 | 178 | 32.72% |
AAPL240419C00160000 | 2024-03-18 3:52PM EDT | 2024-04-19 | 16.02 | 15.15 | 15.30 | +2.02 | +14.43% | 175 | 3,998 | 31.25% |
AAPL240426C00160000 | 2024-03-18 3:52PM EDT | 2024-04-26 | 16.40 | 15.30 | 16.00 | 0.00 | - | 18 | 77 | 32.84% |
AAPL240517C00160000 | 2024-03-18 3:52PM EDT | 2024-05-17 | 17.58 | 16.85 | 17.00 | +1.61 | +10.08% | 2,154 | 1,488 | 31.23% |
AAPL240621C00160000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 18.72 | 18.60 | 18.75 | +2.07 | +12.43% | 226 | 13,258 | 30.94% |
AAPL240719C00160000 | 2024-03-18 3:55PM EDT | 2024-07-19 | 20.07 | 19.70 | 19.95 | +2.02 | +11.19% | 78 | 672 | 30.71% |
AAPL240816C00160000 | 2024-03-18 11:48AM EDT | 2024-08-16 | 22.92 | 21.05 | 21.25 | 0.00 | - | 16 | 463 | 31.07% |
AAPL240920C00160000 | 2024-03-18 10:57AM EDT | 2024-09-20 | 25.13 | 22.35 | 22.60 | 0.00 | - | 25 | 2,669 | 31.08% |
AAPL241018C00160000 | 2024-03-18 3:45PM EDT | 2024-10-18 | 24.55 | 23.45 | 23.85 | 0.00 | - | 12 | 127 | 31.60% |
AAPL241115C00160000 | 2024-03-18 11:52AM EDT | 2024-11-15 | 26.62 | 24.75 | 25.00 | 0.00 | - | 21 | 277 | 31.98% |
AAPL241220C00160000 | 2024-03-15 1:14PM EDT | 2024-12-20 | 23.95 | 25.95 | 26.25 | 0.00 | - | 11 | 892 | 32.17% |
AAPL250117C00160000 | 2024-03-18 3:57PM EDT | 2025-01-17 | 27.10 | 26.95 | 27.20 | 0.00 | - | 32 | 11,966 | 32.30% |
AAPL250321C00160000 | 2024-03-18 2:51PM EDT | 2025-03-21 | 30.13 | 28.90 | 29.55 | 0.00 | - | 40 | 684 | 33.09% |
AAPL250620C00160000 | 2024-03-18 3:21PM EDT | 2025-06-20 | 32.98 | 31.60 | 32.45 | 0.00 | - | 6 | 2,511 | 33.69% |
AAPL250919C00160000 | 2024-03-15 10:57AM EDT | 2025-09-19 | 32.30 | 34.05 | 34.75 | 0.00 | - | 1 | 75 | 33.71% |
AAPL251219C00160000 | 2024-03-18 2:54PM EDT | 2025-12-19 | 38.00 | 36.30 | 37.55 | 0.00 | - | 7 | 1,656 | 34.53% |
AAPL260116C00160000 | 2024-03-18 3:54PM EDT | 2026-01-16 | 38.00 | 37.45 | 38.05 | 0.00 | - | 19 | 566 | 34.38% |
AAPL260618C00160000 | 2024-03-18 3:53PM EDT | 2026-06-18 | 41.59 | 40.60 | 41.65 | 0.00 | - | 29 | 363 | 34.78% |
Putsfür22. März 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
AAPL240322P00160000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,421 | 37,611 | 39.45% |
AAPL240328P00160000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.16 | 0.14 | 0.16 | 0.00 | - | 2,076 | 5,977 | 29.69% |
AAPL240405P00160000 | 2024-03-18 3:54PM EDT | 2024-04-05 | 0.28 | 0.28 | 0.30 | 0.00 | - | 938 | 4,979 | 25.34% |
AAPL240412P00160000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 0.47 | 0.43 | 0.47 | 0.00 | - | 322 | 2,305 | 24.05% |
AAPL240419P00160000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 0.64 | 0.62 | 0.64 | 0.00 | - | 3,749 | 27,498 | 23.15% |
AAPL240426P00160000 | 2024-03-18 3:58PM EDT | 2024-04-26 | 0.84 | 0.79 | 0.90 | 0.00 | - | 325 | 1,179 | 23.26% |
AAPL240517P00160000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 1.88 | 1.79 | 1.86 | 0.00 | - | 2,998 | 9,999 | 24.33% |
AAPL240621P00160000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 2.81 | 2.77 | 2.86 | 0.00 | - | 3,161 | 32,078 | 23.28% |
AAPL240719P00160000 | 2024-03-18 3:27PM EDT | 2024-07-19 | 3.07 | 3.30 | 3.40 | 0.00 | - | 154 | 3,925 | 22.21% |
AAPL240816P00160000 | 2024-03-18 3:57PM EDT | 2024-08-16 | 4.20 | 4.15 | 4.30 | 0.00 | - | 31 | 2,086 | 22.57% |
AAPL240920P00160000 | 2024-03-18 3:59PM EDT | 2024-09-20 | 4.90 | 4.75 | 4.90 | 0.00 | - | 575 | 8,213 | 21.81% |
AAPL241018P00160000 | 2024-03-18 12:47PM EDT | 2024-10-18 | 4.91 | 5.20 | 5.45 | 0.00 | - | 229 | 1,875 | 21.57% |
AAPL241115P00160000 | 2024-03-18 2:34PM EDT | 2024-11-15 | 5.75 | 6.10 | 6.30 | 0.00 | - | 133 | 497 | 22.05% |
AAPL241220P00160000 | 2024-03-18 3:50PM EDT | 2024-12-20 | 6.50 | 6.70 | 6.90 | 0.00 | - | 102 | 7,183 | 21.76% |
AAPL250117P00160000 | 2024-03-18 3:53PM EDT | 2025-01-17 | 7.03 | 7.15 | 7.40 | 0.00 | - | 374 | 23,681 | 21.64% |
AAPL250321P00160000 | 2024-03-18 3:20PM EDT | 2025-03-21 | 7.90 | 8.15 | 8.45 | 0.00 | - | 31 | 1,096 | 21.42% |
AAPL250620P00160000 | 2024-03-18 2:34PM EDT | 2025-06-20 | 9.30 | 9.60 | 9.90 | 0.00 | - | 133 | 3,947 | 21.27% |
AAPL250919P00160000 | 2024-03-15 9:57AM EDT | 2025-09-19 | 11.70 | 10.75 | 11.15 | 0.00 | - | 2 | 297 | 21.06% |
AAPL251219P00160000 | 2024-03-15 10:52AM EDT | 2025-12-19 | 13.02 | 11.70 | 12.60 | 0.00 | - | 3 | 7,775 | 21.25% |
AAPL260116P00160000 | 2024-03-18 9:33AM EDT | 2026-01-16 | 11.75 | 12.15 | 12.70 | 0.00 | - | 61 | 1,755 | 20.92% |
AAPL260618P00160000 | 2024-03-18 11:46AM EDT | 2026-06-18 | 13.40 | 13.65 | 14.45 | 0.00 | - | 1 | 828 | 20.72% |