Callsfür22. März 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
AAPL240322C00170000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 4.40 | 4.35 | 4.50 | +0.68 | +18.28% | 3,658 | 6,123 | 29.91% |
AAPL240328C00170000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 5.15 | 5.05 | 5.20 | +0.70 | +15.73% | 2,070 | 3,493 | 26.25% |
AAPL240405C00170000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 5.90 | 5.80 | 5.95 | +0.75 | +14.56% | 1,146 | 4,913 | 24.99% |
AAPL240412C00170000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 6.50 | 6.40 | 6.55 | +0.75 | +13.04% | 818 | 1,375 | 24.77% |
AAPL240419C00170000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 7.05 | 7.00 | 7.10 | +0.65 | +10.16% | 4,071 | 22,010 | 24.74% |
AAPL240426C00170000 | 2024-03-18 3:47PM EDT | 2024-04-26 | 7.65 | 7.55 | 7.70 | +0.65 | +9.29% | 361 | 821 | 25.20% |
AAPL240517C00170000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 9.60 | 9.50 | 9.65 | +0.75 | +8.47% | 980 | 5,668 | 27.52% |
AAPL240621C00170000 | 2024-03-18 3:58PM EDT | 2024-06-21 | 11.59 | 11.55 | 11.70 | +0.69 | +6.33% | 797 | 12,356 | 27.83% |
AAPL240719C00170000 | 2024-03-18 3:58PM EDT | 2024-07-19 | 12.80 | 12.75 | 12.95 | +0.78 | +6.49% | 453 | 3,545 | 27.64% |
AAPL240816C00170000 | 2024-03-18 3:57PM EDT | 2024-08-16 | 14.28 | 14.25 | 14.45 | +0.68 | +5.00% | 140 | 2,389 | 28.38% |
AAPL240920C00170000 | 2024-03-18 3:49PM EDT | 2024-09-20 | 16.55 | 15.65 | 15.85 | +1.60 | +10.70% | 296 | 5,470 | 28.46% |
AAPL241018C00170000 | 2024-03-18 3:53PM EDT | 2024-10-18 | 17.20 | 16.75 | 17.00 | +1.40 | +8.86% | 77 | 991 | 28.75% |
AAPL241115C00170000 | 2024-03-18 1:12PM EDT | 2024-11-15 | 19.00 | 18.20 | 18.50 | +1.40 | +7.95% | 18 | 205 | 29.75% |
AAPL241220C00170000 | 2024-03-18 3:58PM EDT | 2024-12-20 | 19.65 | 19.50 | 19.70 | +1.15 | +6.22% | 578 | 4,466 | 29.84% |
AAPL250117C00170000 | 2024-03-18 3:57PM EDT | 2025-01-17 | 20.65 | 20.50 | 20.75 | +0.75 | +3.77% | 307 | 13,815 | 30.13% |
AAPL250321C00170000 | 2024-03-18 3:59PM EDT | 2025-03-21 | 22.50 | 22.65 | 23.05 | +1.05 | +4.90% | 49 | 1,722 | 30.82% |
AAPL250620C00170000 | 2024-03-18 1:49PM EDT | 2025-06-20 | 25.99 | 25.60 | 26.10 | +1.69 | +6.95% | 14 | 1,626 | 31.62% |
AAPL250919C00170000 | 2024-03-18 12:30PM EDT | 2025-09-19 | 29.79 | 28.10 | 28.65 | +2.79 | +10.33% | 1 | 193 | 31.97% |
AAPL251219C00170000 | 2024-03-18 2:42PM EDT | 2025-12-19 | 31.80 | 30.65 | 31.35 | +2.05 | +6.89% | 6 | 1,956 | 32.66% |
AAPL260116C00170000 | 2024-03-18 2:55PM EDT | 2026-01-16 | 32.60 | 31.40 | 32.05 | +2.00 | +6.54% | 18 | 1,586 | 32.74% |
AAPL260618C00170000 | 2024-03-18 3:52PM EDT | 2026-06-18 | 35.70 | 35.20 | 35.60 | +1.65 | +4.85% | 27 | 2,200 | 33.08% |
Putsfür22. März 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
AAPL240322P00170000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.55 | 0.53 | 0.55 | -0.40 | -42.11% | 30,419 | 15,766 | 25.68% |
AAPL240328P00170000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 1.06 | 1.03 | 1.10 | -0.43 | -28.86% | 5,803 | 19,012 | 22.36% |
AAPL240405P00170000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 1.60 | 1.57 | 1.63 | -0.48 | -23.08% | 2,882 | 10,245 | 20.67% |
AAPL240412P00170000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 2.07 | 2.00 | 2.10 | -0.55 | -20.99% | 1,125 | 2,016 | 20.42% |
AAPL240419P00170000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 2.44 | 2.37 | 2.45 | -0.46 | -15.86% | 8,328 | 45,012 | 19.91% |
AAPL240426P00170000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 2.80 | 2.70 | 2.90 | -0.55 | -16.42% | 773 | 1,207 | 20.17% |
AAPL240517P00170000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 4.40 | 4.40 | 4.50 | -0.57 | -11.47% | 5,331 | 18,300 | 22.25% |
AAPL240621P00170000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 5.68 | 5.60 | 5.75 | -0.51 | -8.24% | 892 | 44,704 | 21.35% |
AAPL240719P00170000 | 2024-03-18 3:55PM EDT | 2024-07-19 | 6.20 | 6.25 | 6.40 | -1.00 | -13.89% | 270 | 4,027 | 20.44% |
AAPL240816P00170000 | 2024-03-18 12:22PM EDT | 2024-08-16 | 6.71 | 7.15 | 7.35 | -1.29 | -16.12% | 117 | 4,109 | 20.63% |
AAPL240920P00170000 | 2024-03-18 3:57PM EDT | 2024-09-20 | 8.01 | 7.90 | 8.10 | -0.89 | -10.00% | 119 | 18,357 | 20.15% |
AAPL241018P00170000 | 2024-03-18 3:35PM EDT | 2024-10-18 | 8.00 | 8.35 | 8.60 | -1.35 | -14.44% | 321 | 8,216 | 19.75% |
AAPL241115P00170000 | 2024-03-18 12:05PM EDT | 2024-11-15 | 9.10 | 9.35 | 9.55 | -1.10 | -10.78% | 65 | 2,588 | 20.30% |
AAPL241220P00170000 | 2024-03-18 1:48PM EDT | 2024-12-20 | 9.57 | 9.95 | 10.15 | -0.93 | -8.86% | 75 | 6,157 | 19.99% |
AAPL250117P00170000 | 2024-03-18 3:52PM EDT | 2025-01-17 | 10.20 | 10.35 | 10.60 | -1.10 | -9.73% | 193 | 38,698 | 19.78% |
AAPL250321P00170000 | 2024-03-18 3:38PM EDT | 2025-03-21 | 11.18 | 11.40 | 11.90 | -1.37 | -10.92% | 20 | 8,276 | 19.92% |
AAPL250620P00170000 | 2024-03-18 10:06AM EDT | 2025-06-20 | 13.25 | 13.05 | 13.35 | -0.70 | -5.02% | 4 | 6,680 | 19.74% |
AAPL250919P00170000 | 2024-03-18 10:05AM EDT | 2025-09-19 | 13.56 | 14.20 | 14.70 | -1.96 | -12.63% | 2 | 350 | 19.66% |
AAPL251219P00170000 | 2024-03-15 12:26PM EDT | 2025-12-19 | 16.60 | 15.55 | 16.15 | 0.00 | - | 1 | 1,815 | 19.83% |
AAPL260116P00170000 | 2024-03-18 2:29PM EDT | 2026-01-16 | 15.42 | 15.85 | 16.40 | -1.31 | -7.83% | 158 | 2,475 | 19.68% |
AAPL260618P00170000 | 2024-03-18 3:22PM EDT | 2026-06-18 | 17.10 | 17.25 | 18.05 | -1.35 | -7.32% | 10 | 500 | 19.39% |