Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.805,11 +106,13 (+0,41%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00170000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 7,857 | 12,181 | 24.41% |
| AAPL230406C00170000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.20 | 0.20 | 0.22 | +0.01 | +5.26% | 1,042 | 5,017 | 22.46% |
| AAPL230414C00170000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 0.63 | 0.61 | 0.64 | +0.09 | +16.67% | 603 | 2,883 | 23.32% |
| AAPL230421C00170000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 1.02 | 0.99 | 1.05 | +0.13 | +14.61% | 24,773 | 61,931 | 23.80% |
| AAPL230428C00170000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 1.52 | 1.49 | 1.57 | +0.19 | +14.29% | 1,626 | 1,436 | 24.90% |
| AAPL230519C00170000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 3.33 | 3.30 | 3.40 | +0.35 | +11.74% | 1,181 | 27,806 | 28.39% |
| AAPL230616C00170000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 5.00 | 4.95 | 5.10 | +0.35 | +7.53% | 985 | 39,601 | 29.19% |
| AAPL230721C00170000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 6.60 | 6.60 | 6.70 | +0.60 | +10.00% | 253 | 22,902 | 29.10% |
| AAPL230818C00170000 | 2023-03-24 3:46PM EDT | 2023-08-18 | 8.00 | 8.15 | 8.25 | +0.30 | +3.90% | 141 | 11,837 | 30.11% |
| AAPL230915C00170000 | 2023-03-24 3:59PM EDT | 2023-09-15 | 9.35 | 9.20 | 9.50 | +0.50 | +5.65% | 387 | 24,188 | 30.47% |
| AAPL231020C00170000 | 2023-03-24 3:33PM EDT | 2023-10-20 | 10.65 | 10.75 | 10.95 | +0.45 | +4.41% | 133 | 3,795 | 30.84% |
| AAPL231117C00170000 | 2023-03-24 12:40PM EDT | 2023-11-17 | 11.40 | 11.95 | 12.25 | +0.05 | +0.44% | 2 | 143 | 31.49% |
| AAPL231215C00170000 | 2023-03-24 3:49PM EDT | 2023-12-15 | 12.90 | 12.90 | 13.45 | -0.15 | -1.15% | 212 | 8,404 | 32.00% |
| AAPL240119C00170000 | 2023-03-24 3:57PM EDT | 2024-01-19 | 14.30 | 14.10 | 14.45 | +0.35 | +2.51% | 212 | 28,865 | 31.80% |
| AAPL240315C00170000 | 2023-03-24 1:02PM EDT | 2024-03-15 | 15.70 | 16.05 | 16.45 | -0.15 | -0.95% | 3 | 2,984 | 32.36% |
| AAPL240621C00170000 | 2023-03-24 3:53PM EDT | 2024-06-21 | 19.15 | 19.05 | 19.65 | +0.25 | +1.32% | 12 | 9,652 | 33.14% |
| AAPL240920C00170000 | 2023-03-24 3:17PM EDT | 2024-09-20 | 21.50 | 21.45 | 22.05 | +0.45 | +2.14% | 2 | 339 | 33.32% |
| AAPL241220C00170000 | 2023-03-24 3:17PM EDT | 2024-12-20 | 22.21 | 22.60 | 25.65 | -1.89 | -7.84% | 1 | 24 | 35.13% |
| AAPL250117C00170000 | 2023-03-24 3:54PM EDT | 2025-01-17 | 24.75 | 24.55 | 25.30 | +0.93 | +3.90% | 78 | 3,255 | 33.97% |
| AAPL250620C00170000 | 2023-03-24 3:51PM EDT | 2025-06-20 | 28.09 | 27.45 | 28.80 | -0.70 | -2.43% | 50 | 1,075 | 34.29% |
| AAPL251219C00170000 | 2023-03-24 3:20PM EDT | 2025-12-19 | 31.90 | 31.60 | 32.95 | +0.67 | +2.15% | 3 | 659 | 34.98% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00170000 | 2023-03-24 3:53PM EDT | 2023-03-31 | 10.20 | 9.25 | 10.15 | -1.54 | -13.12% | 20 | 33 | 37.01% |
| AAPL230406P00170000 | 2023-03-24 1:31PM EDT | 2023-04-06 | 10.65 | 9.15 | 10.40 | -0.30 | -2.74% | 289 | 65 | 30.25% |
| AAPL230414P00170000 | 2023-03-23 1:44PM EDT | 2023-04-14 | 10.30 | 9.50 | 10.70 | 0.00 | - | 28 | 133 | 26.69% |
| AAPL230421P00170000 | 2023-03-24 2:38PM EDT | 2023-04-21 | 10.65 | 9.90 | 10.85 | -0.60 | -5.33% | 23 | 707 | 24.24% |
| AAPL230519P00170000 | 2023-03-24 3:22PM EDT | 2023-05-19 | 12.30 | 11.90 | 12.45 | -1.20 | -8.89% | 10 | 1,007 | 25.18% |
| AAPL230616P00170000 | 2023-03-24 3:57PM EDT | 2023-06-16 | 13.39 | 13.15 | 13.55 | -1.26 | -8.60% | 139 | 7,255 | 24.59% |
| AAPL230721P00170000 | 2023-03-24 3:58PM EDT | 2023-07-21 | 14.55 | 14.05 | 14.60 | -1.25 | -7.91% | 31 | 3,160 | 23.76% |
| AAPL230818P00170000 | 2023-03-24 3:33PM EDT | 2023-08-18 | 15.80 | 15.25 | 15.65 | +0.65 | +4.29% | 12 | 208 | 24.12% |
| AAPL230915P00170000 | 2023-03-24 9:44AM EDT | 2023-09-15 | 17.50 | 16.10 | 16.50 | +0.50 | +2.94% | 5 | 14,909 | 24.10% |
| AAPL231020P00170000 | 2023-03-23 2:23PM EDT | 2023-10-20 | 17.88 | 16.75 | 17.30 | +0.51 | +2.94% | 1 | 118 | 23.70% |
| AAPL231117P00170000 | 2023-03-23 2:01PM EDT | 2023-11-17 | 17.90 | 17.50 | 18.30 | 0.00 | - | 49 | 97 | 24.25% |
| AAPL231215P00170000 | 2023-03-24 3:05PM EDT | 2023-12-15 | 18.88 | 18.35 | 18.80 | -0.87 | -4.41% | 1 | 708 | 23.87% |
| AAPL240119P00170000 | 2023-03-24 10:34AM EDT | 2024-01-19 | 19.88 | 18.85 | 19.45 | +0.36 | +1.84% | 61 | 13,787 | 23.58% |
| AAPL240315P00170000 | 2023-03-23 12:57PM EDT | 2024-03-15 | 19.88 | 19.90 | 20.70 | 0.00 | - | 3 | 362 | 23.65% |
| AAPL240621P00170000 | 2023-03-24 3:02PM EDT | 2024-06-21 | 22.35 | 21.55 | 22.25 | -0.37 | -1.63% | 8 | 3,013 | 23.13% |
| AAPL240920P00170000 | 2023-03-23 12:47PM EDT | 2024-09-20 | 22.95 | 22.90 | 23.70 | 0.00 | - | 3 | 305 | 22.98% |
| AAPL250117P00170000 | 2023-03-24 1:37PM EDT | 2025-01-17 | 25.30 | 24.40 | 25.45 | +0.21 | +0.84% | 16 | 5,243 | 22.86% |
| AAPL250620P00170000 | 2023-03-23 3:07PM EDT | 2025-06-20 | 27.70 | 26.30 | 27.70 | 0.00 | - | 92 | 2,408 | 22.95% |
| AAPL251219P00170000 | 2023-03-23 3:26PM EDT | 2025-12-19 | 29.23 | 27.85 | 29.75 | 0.00 | - | 36 | 106 | 22.70% |
