Deutsche Märkte öffnen in 3 Stunden 39 Minuten
Nikkei 225
31.301,04 -458,84 (-1,44%) Dow Jones 30
33.433,35 -74,15 (-0,22%) Bitcoin EUR
26.319,86 -395,13 (-1,48%) CMC Crypto 200
589,65 -13,89 (-2,30%) Nasdaq Compositive
13.307,77 +88,45 (+0,67%) S&P 500
4.288,39 +0,34 (+0,01%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00160000 | 2023-10-02 3:54PM EDT | 2023-10-06 | 13.50 | 13.75 | 14.25 | +2.00 | +17.39% | 249 | 812 | 51.66% |
| AAPL231013C00160000 | 2023-10-02 3:12PM EDT | 2023-10-13 | 13.65 | 14.05 | 14.45 | +1.60 | +13.28% | 75 | 0 | 40.58% |
| AAPL231020C00160000 | 2023-10-02 3:19PM EDT | 2023-10-20 | 14.05 | 14.40 | 15.65 | +1.62 | +13.03% | 154 | 0 | 44.85% |
| AAPL231027C00160000 | 2023-10-02 3:59PM EDT | 2023-10-27 | 14.90 | 14.90 | 15.20 | +1.50 | +11.19% | 282 | 0 | 34.28% |
| AAPL231103C00160000 | 2023-10-02 12:42PM EDT | 2023-11-03 | 15.65 | 15.65 | 16.35 | +1.05 | +7.19% | 11 | 0 | 38.44% |
| AAPL231117C00160000 | 2023-10-02 3:00PM EDT | 2023-11-17 | 16.06 | 16.50 | 16.75 | +1.21 | +8.15% | 201 | 4,516 | 34.23% |
| AAPL231215C00160000 | 2023-10-02 1:11PM EDT | 2023-12-15 | 17.55 | 18.00 | 18.35 | +0.75 | +4.46% | 31 | 9,151 | 33.43% |
| AAPL240119C00160000 | 2023-10-02 3:44PM EDT | 2024-01-19 | 19.40 | 19.85 | 20.20 | +1.05 | +5.72% | 57 | 0 | 33.32% |
| AAPL240216C00160000 | 2023-10-02 2:25PM EDT | 2024-02-16 | 21.12 | 21.45 | 21.75 | +1.22 | +6.13% | 10 | 463 | 33.90% |
| AAPL240315C00160000 | 2023-10-02 3:56PM EDT | 2024-03-15 | 22.76 | 22.75 | 23.00 | +1.51 | +7.11% | 5 | 5,255 | 33.91% |
| AAPL240419C00160000 | 2023-09-28 2:59PM EDT | 2024-04-19 | 22.30 | 24.30 | 24.85 | 0.00 | - | 23 | 146 | 34.81% |
| AAPL240621C00160000 | 2023-10-02 3:29PM EDT | 2024-06-21 | 26.62 | 26.95 | 27.25 | +0.87 | +3.38% | 194 | 8,384 | 34.84% |
| AAPL240920C00160000 | 2023-10-02 11:04AM EDT | 2024-09-20 | 30.27 | 30.25 | 30.55 | +0.72 | +2.44% | 1 | 768 | 35.30% |
| AAPL241220C00160000 | 2023-09-29 1:10PM EDT | 2024-12-20 | 31.69 | 33.55 | 34.10 | 0.00 | - | 40 | 370 | 36.52% |
| AAPL250117C00160000 | 2023-10-02 10:35AM EDT | 2025-01-17 | 34.55 | 34.45 | 34.95 | +1.95 | +5.98% | 4 | 10,007 | 36.60% |
| AAPL250620C00160000 | 2023-10-02 10:35AM EDT | 2025-06-20 | 38.82 | 38.70 | 39.20 | +1.14 | +3.03% | 1 | 0 | 36.87% |
| AAPL251219C00160000 | 2023-10-02 2:50PM EDT | 2025-12-19 | 42.85 | 42.85 | 43.60 | +1.20 | +2.88% | 5 | 0 | 37.11% |
| AAPL260116C00160000 | 2023-10-02 12:50PM EDT | 2026-01-16 | 43.35 | 41.50 | 46.00 | +1.70 | +4.08% | 12 | 0 | 38.99% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00160000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 2,741 | 8,292 | 39.45% |
| AAPL231013P00160000 | 2023-10-02 3:59PM EDT | 2023-10-13 | 0.24 | 0.23 | 0.25 | -0.27 | -52.94% | 3,672 | 7,726 | 31.15% |
| AAPL231020P00160000 | 2023-10-02 3:59PM EDT | 2023-10-20 | 0.48 | 0.46 | 0.49 | -0.34 | -41.46% | 13,326 | 56,426 | 28.71% |
| AAPL231027P00160000 | 2023-10-02 3:58PM EDT | 2023-10-27 | 0.75 | 0.72 | 0.76 | -0.38 | -33.63% | 562 | 2,610 | 27.59% |
| AAPL231103P00160000 | 2023-10-02 3:59PM EDT | 2023-11-03 | 1.45 | 1.35 | 1.46 | -0.54 | -27.14% | 777 | 1,797 | 30.38% |
| AAPL231110P00160000 | 2023-10-02 3:56PM EDT | 2023-11-10 | 1.75 | 1.68 | 1.76 | -0.41 | -18.98% | 83 | 311 | 29.57% |
| AAPL231117P00160000 | 2023-10-02 3:59PM EDT | 2023-11-17 | 1.99 | 1.97 | 2.02 | -0.58 | -22.57% | 3,413 | 0 | 28.77% |
| AAPL231215P00160000 | 2023-10-02 3:54PM EDT | 2023-12-15 | 3.04 | 2.81 | 2.86 | -0.41 | -11.88% | 970 | 0 | 26.40% |
| AAPL240119P00160000 | 2023-10-02 3:58PM EDT | 2024-01-19 | 3.85 | 3.75 | 3.85 | -0.45 | -10.47% | 3,267 | 36,220 | 25.12% |
| AAPL240216P00160000 | 2023-10-02 3:55PM EDT | 2024-02-16 | 5.00 | 4.85 | 4.95 | -0.35 | -6.54% | 2,265 | 0 | 25.57% |
| AAPL240315P00160000 | 2023-10-02 1:36PM EDT | 2024-03-15 | 5.70 | 5.50 | 5.65 | -0.55 | -8.80% | 113 | 10,276 | 25.09% |
| AAPL240419P00160000 | 2023-10-02 2:09PM EDT | 2024-04-19 | 6.50 | 6.30 | 6.45 | -0.45 | -6.47% | 18 | 3,709 | 24.62% |
| AAPL240621P00160000 | 2023-10-02 3:35PM EDT | 2024-06-21 | 8.00 | 7.75 | 7.90 | -0.60 | -6.98% | 81 | 15,417 | 24.29% |
| AAPL240920P00160000 | 2023-10-02 3:06PM EDT | 2024-09-20 | 9.80 | 9.10 | 9.55 | -0.50 | -4.85% | 50 | 4,656 | 23.66% |
| AAPL241220P00160000 | 2023-10-02 2:40PM EDT | 2024-12-20 | 11.35 | 10.95 | 11.15 | -0.29 | -2.49% | 13 | 0 | 23.43% |
| AAPL250117P00160000 | 2023-10-02 3:54PM EDT | 2025-01-17 | 11.60 | 11.35 | 11.60 | 0.00 | - | 44 | 0 | 23.36% |
| AAPL250620P00160000 | 2023-09-29 2:42PM EDT | 2025-06-20 | 14.25 | 13.15 | 13.55 | 0.00 | - | 1 | 1,163 | 22.65% |
| AAPL251219P00160000 | 2023-10-02 1:20PM EDT | 2025-12-19 | 15.45 | 14.80 | 15.45 | -0.65 | -4.04% | 13 | 3,642 | 21.95% |
| AAPL260116P00160000 | 2023-10-02 3:45PM EDT | 2026-01-16 | 15.53 | 13.75 | 18.00 | -0.47 | -2.94% | 4 | 99 | 24.23% |
