Deutsche Märkte öffnen in 7 Stunden 17 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,28+1,88 (+1,19%)
Börsenschluss: 04:00PM EDT
158,97 -0,31 (-0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:165.00
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230324C001650002023-03-21 3:59PM EDT2023-03-240.180.180.19+0.03+20.00%48,35925,13129.49%
AAPL230331C001650002023-03-21 3:59PM EDT2023-03-310.690.690.70+0.14+25.45%10,94212,92024.54%
AAPL230406C001650002023-03-21 3:59PM EDT2023-04-061.101.091.15+0.15+15.79%2,5593,45623.90%
AAPL230414C001650002023-03-21 3:59PM EDT2023-04-141.781.781.90+0.25+16.34%8124,08525.01%
AAPL230421C001650002023-03-21 3:59PM EDT2023-04-212.312.302.35+0.28+13.79%11,57657,01324.74%
AAPL230428C001650002023-03-21 3:59PM EDT2023-04-282.952.863.15+0.36+13.90%1,0221,66726.59%
AAPL230519C001650002023-03-21 3:59PM EDT2023-05-194.954.955.00+0.54+12.24%2,66526,60928.92%
AAPL230616C001650002023-03-21 3:58PM EDT2023-06-166.556.506.65+0.47+7.73%1,14923,43229.25%
AAPL230721C001650002023-03-21 3:59PM EDT2023-07-218.408.258.40+0.61+7.83%41410,95329.51%
AAPL230818C001650002023-03-21 3:55PM EDT2023-08-189.909.9010.00+0.58+6.22%1545,94530.56%
AAPL230915C001650002023-03-21 3:51PM EDT2023-09-1511.1511.1011.70+0.55+5.19%598,68931.89%
AAPL231020C001650002023-03-21 3:58PM EDT2023-10-2012.6212.5512.95+0.62+5.17%532,52431.73%
AAPL231117C001650002023-03-21 1:34PM EDT2023-11-1713.8013.8014.70+1.55+12.65%114933.22%
AAPL231215C001650002023-03-21 3:46PM EDT2023-12-1514.9014.8015.25+0.75+5.30%273,11932.45%
AAPL240119C001650002023-03-21 3:59PM EDT2024-01-1916.2016.0516.35+0.85+5.54%7718,39032.42%
AAPL240315C001650002023-03-21 3:52PM EDT2024-03-1518.2918.1019.00+1.11+6.46%1055834.00%
AAPL240621C001650002023-03-21 3:30PM EDT2024-06-2121.2021.2521.80+2.50+13.37%8794,57234.09%
AAPL240920C001650002023-03-21 2:49PM EDT2024-09-2023.7523.7525.15+0.85+3.71%2324035.46%
AAPL250117C001650002023-03-21 3:13PM EDT2025-01-1726.8826.8027.30+1.08+4.19%3304,80134.67%
AAPL250620C001650002023-03-21 3:27PM EDT2025-06-2030.2030.3030.90+1.72+6.04%684335.09%
AAPL251219C001650002023-03-21 3:10PM EDT2025-12-1934.3133.9035.00+1.40+4.25%21,26835.73%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230324P001650002023-03-21 3:58PM EDT2023-03-245.905.506.15-1.65-21.85%9081,60337.60%
AAPL230331P001650002023-03-21 3:59PM EDT2023-03-316.106.106.60-1.54-20.16%1,2272,00926.91%
AAPL230406P001650002023-03-21 2:48PM EDT2023-04-067.006.356.70-0.95-11.95%238522.28%
AAPL230414P001650002023-03-21 1:20PM EDT2023-04-147.456.857.25-1.15-13.37%553222.38%
AAPL230421P001650002023-03-21 3:59PM EDT2023-04-217.477.307.55-1.55-17.18%1,1161,57021.58%
AAPL230428P001650002023-03-21 3:55PM EDT2023-04-287.907.508.05-1.30-14.13%161022.24%
AAPL230519P001650002023-03-21 3:53PM EDT2023-05-199.609.409.70-1.50-13.51%5952,85824.78%
AAPL230616P001650002023-03-21 3:52PM EDT2023-06-1610.7510.5510.80-1.49-12.17%3037,09524.09%
AAPL230721P001650002023-03-21 3:41PM EDT2023-07-2111.9011.7011.95-1.43-10.73%873,10123.55%
AAPL230818P001650002023-03-21 3:26PM EDT2023-08-1813.3012.8013.10-1.05-7.32%5332924.10%
AAPL230915P001650002023-03-21 3:38PM EDT2023-09-1513.9013.5013.85-1.05-7.02%392,34723.83%
AAPL231020P001650002023-03-20 3:15PM EDT2023-10-2016.0214.3014.700.00-2954923.55%
AAPL231215P001650002023-03-21 2:42PM EDT2023-12-1516.3015.9016.15-1.40-7.91%1224123.63%
AAPL240119P001650002023-03-21 3:54PM EDT2024-01-1916.7116.3516.80-1.19-6.65%148,27223.36%
AAPL240315P001650002023-03-21 9:48AM EDT2024-03-1518.9517.5518.00-0.60-3.07%625323.37%
AAPL240621P001650002023-03-21 12:43PM EDT2024-06-2120.1519.2019.85-2.05-9.23%353,45023.32%
AAPL240920P001650002023-03-21 10:22AM EDT2024-09-2021.6020.5521.00-1.45-6.29%794722.78%
AAPL250117P001650002023-03-21 9:55AM EDT2025-01-1723.2022.2022.60-0.60-2.52%24,32122.52%
AAPL250620P001650002023-03-21 9:56AM EDT2025-06-2024.6823.3524.40-1.92-7.22%158922.19%
AAPL251219P001650002023-03-21 1:36PM EDT2025-12-1925.7925.5026.20-1.63-5.94%222321.80%