Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00165000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4,033 | 0 | 0.00% |
AAPL240328C00165000 | 2024-03-18 3:54PM EDT | 2024-03-28 | 9.80 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
AAPL240405C00165000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 9.92 | 0.00 | 0.00 | +1.12 | +12.73% | 131 | 0 | 0.00% |
AAPL240412C00165000 | 2024-03-18 3:18PM EDT | 2024-04-12 | 11.50 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
AAPL240419C00165000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 10.70 | 0.00 | 0.00 | +0.87 | +8.85% | 461 | 0 | 0.00% |
AAPL240426C00165000 | 2024-03-18 2:47PM EDT | 2024-04-26 | 12.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
AAPL240517C00165000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 13.40 | 0.00 | 0.00 | +1.15 | +9.39% | 158 | 0 | 0.00% |
AAPL240621C00165000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 15.00 | 0.00 | 0.00 | +1.40 | +10.29% | 123 | 0 | 0.00% |
AAPL240719C00165000 | 2024-03-18 3:59PM EDT | 2024-07-19 | 16.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
AAPL240816C00165000 | 2024-03-18 3:56PM EDT | 2024-08-16 | 17.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
AAPL240920C00165000 | 2024-03-18 3:28PM EDT | 2024-09-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
AAPL241018C00165000 | 2024-03-18 1:53PM EDT | 2024-10-18 | 21.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
AAPL241115C00165000 | 2024-03-18 11:52AM EDT | 2024-11-15 | 23.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL241220C00165000 | 2024-03-18 1:05PM EDT | 2024-12-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AAPL250117C00165000 | 2024-03-18 3:59PM EDT | 2025-01-17 | 23.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
AAPL250321C00165000 | 2024-03-18 12:00PM EDT | 2025-03-21 | 27.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
AAPL250620C00165000 | 2024-03-18 1:17PM EDT | 2025-06-20 | 29.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL250919C00165000 | 2024-03-14 10:23AM EDT | 2025-09-19 | 31.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL251219C00165000 | 2024-03-18 3:38PM EDT | 2025-12-19 | 34.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
AAPL260116C00165000 | 2024-03-18 11:06AM EDT | 2026-01-16 | 36.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AAPL260618C00165000 | 2024-03-18 3:20PM EDT | 2026-06-18 | 38.91 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00165000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7,207 | 0 | 12.50% |
AAPL240328P00165000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,149 | 0 | 6.25% |
AAPL240405P00165000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 0.66 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 6.25% |
AAPL240412P00165000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 0.96 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 6.25% |
AAPL240419P00165000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 1.22 | 0.00 | 0.00 | 0.00 | - | 8,131 | 0 | 3.13% |
AAPL240426P00165000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 1.56 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
AAPL240517P00165000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1,362 | 0 | 3.13% |
AAPL240621P00165000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 3.13% |
AAPL240719P00165000 | 2024-03-18 3:50PM EDT | 2024-07-19 | 4.32 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 1.56% |
AAPL240816P00165000 | 2024-03-18 3:52PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 1.56% |
AAPL240920P00165000 | 2024-03-18 3:58PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
AAPL241018P00165000 | 2024-03-18 3:35PM EDT | 2024-10-18 | 6.35 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 1.56% |
AAPL241115P00165000 | 2024-03-18 10:14AM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
AAPL241220P00165000 | 2024-03-18 2:52PM EDT | 2024-12-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 1.56% |
AAPL250117P00165000 | 2024-03-18 3:53PM EDT | 2025-01-17 | 8.55 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
AAPL250321P00165000 | 2024-03-18 1:07PM EDT | 2025-03-21 | 9.42 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
AAPL250620P00165000 | 2024-03-18 1:36PM EDT | 2025-06-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
AAPL250919P00165000 | 2024-03-15 10:22AM EDT | 2025-09-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
AAPL251219P00165000 | 2024-03-18 1:18PM EDT | 2025-12-19 | 13.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
AAPL260116P00165000 | 2024-03-18 9:46AM EDT | 2026-01-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
AAPL260618P00165000 | 2024-03-18 9:30AM EDT | 2026-06-18 | 15.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |