Callsfür22. März 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
AAPL240322C00175000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.32 | 0.00 | 0.00 | 0.00 | - | 66,921 | 25,483 | 1.56% |
AAPL240328C00175000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10,476 | 8,684 | 1.56% |
AAPL240405C00175000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 2.92 | 0.00 | 0.00 | +0.46 | +18.70% | 4,380 | 4,730 | 0.78% |
AAPL240412C00175000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2,368 | 3,000 | 0.78% |
AAPL240419C00175000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 4.05 | 0.00 | 0.00 | +0.45 | +12.50% | 10,558 | 23,848 | 0.78% |
AAPL240426C00175000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1,103 | 2,230 | 0.78% |
AAPL240517C00175000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 6.72 | 0.00 | 0.00 | +0.51 | +8.21% | 14,139 | 17,552 | 0.39% |
AAPL240621C00175000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 8.75 | 0.00 | 0.00 | +0.55 | +6.71% | 1,914 | 16,804 | 0.39% |
AAPL240719C00175000 | 2024-03-18 3:59PM EDT | 2024-07-19 | 9.97 | 0.00 | 0.00 | 0.00 | - | 816 | 3,357 | 0.39% |
AAPL240816C00175000 | 2024-03-18 3:50PM EDT | 2024-08-16 | 12.03 | 0.00 | 0.00 | 0.00 | - | 753 | 2,477 | 0.39% |
AAPL240920C00175000 | 2024-03-18 3:56PM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 877 | 10,180 | 0.39% |
AAPL241018C00175000 | 2024-03-18 1:08PM EDT | 2024-10-18 | 14.80 | 0.00 | 0.00 | 0.00 | - | 133 | 560 | 0.20% |
AAPL241115C00175000 | 2024-03-18 2:45PM EDT | 2024-11-15 | 16.16 | 0.00 | 0.00 | 0.00 | - | 29 | 263 | 0.20% |
AAPL241220C00175000 | 2024-03-18 3:46PM EDT | 2024-12-20 | 17.55 | 0.00 | 0.00 | 0.00 | - | 108 | 4,791 | 0.20% |
AAPL250117C00175000 | 2024-03-18 3:57PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 322 | 8,086 | 0.20% |
AAPL250321C00175000 | 2024-03-18 3:14PM EDT | 2025-03-21 | 20.75 | 0.00 | 0.00 | 0.00 | - | 41 | 1,030 | 0.20% |
AAPL250620C00175000 | 2024-03-18 3:11PM EDT | 2025-06-20 | 23.86 | 0.00 | 0.00 | 0.00 | - | 172 | 947 | 0.20% |
AAPL250919C00175000 | 2024-03-18 1:15PM EDT | 2025-09-19 | 26.55 | 0.00 | 0.00 | 0.00 | - | 25 | 114 | 0.20% |
AAPL251219C00175000 | 2024-03-18 1:49PM EDT | 2025-12-19 | 29.19 | 0.00 | 0.00 | 0.00 | - | 10 | 2,057 | 0.20% |
AAPL260116C00175000 | 2024-03-18 3:55PM EDT | 2026-01-16 | 29.20 | 0.00 | 0.00 | 0.00 | - | 56 | 3,149 | 0.20% |
AAPL260618C00175000 | 2024-03-18 3:57PM EDT | 2026-06-18 | 32.64 | 0.00 | 0.00 | 0.00 | - | 70 | 569 | 0.10% |
Putsfür22. März 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
AAPL240322P00175000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 2.40 | 0.00 | 0.00 | 0.00 | - | 57,246 | 17,474 | 0.00% |
AAPL240328P00175000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10,678 | 5,983 | 0.00% |
AAPL240405P00175000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,696 | 3,124 | 0.00% |
AAPL240412P00175000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,671 | 3,000 | 0.00% |
AAPL240419P00175000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8,786 | 25,066 | 0.00% |
AAPL240426P00175000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 4.93 | 0.00 | 0.00 | 0.00 | - | 466 | 349 | 0.00% |
AAPL240517P00175000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2,928 | 19,396 | 0.00% |
AAPL240621P00175000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 7.89 | 0.00 | 0.00 | 0.00 | - | 3,116 | 46,482 | 0.00% |
AAPL240719P00175000 | 2024-03-18 3:36PM EDT | 2024-07-19 | 7.80 | 8.35 | 8.50 | 0.00 | - | 60 | 4,449 | 19.44% |
AAPL240816P00175000 | 2024-03-18 3:40PM EDT | 2024-08-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 68 | 2,268 | 0.00% |
AAPL240920P00175000 | 2024-03-18 3:56PM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 454 | 30,252 | 0.00% |
AAPL241018P00175000 | 2024-03-18 2:45PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 69 | 4,625 | 0.00% |
AAPL241115P00175000 | 2024-03-18 3:50PM EDT | 2024-11-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 101 | 792 | 0.00% |
AAPL241220P00175000 | 2024-03-18 2:32PM EDT | 2024-12-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 778 | 4,329 | 0.00% |
AAPL250117P00175000 | 2024-03-18 3:11PM EDT | 2025-01-17 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1,069 | 19,732 | 0.00% |
AAPL250321P00175000 | 2024-03-18 3:32PM EDT | 2025-03-21 | 13.15 | 0.00 | 0.00 | 0.00 | - | 124 | 616 | 0.00% |
AAPL250620P00175000 | 2024-03-18 2:42PM EDT | 2025-06-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 65 | 2,137 | 0.00% |
AAPL250919P00175000 | 2024-03-18 11:19AM EDT | 2025-09-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AAPL251219P00175000 | 2024-03-18 2:12PM EDT | 2025-12-19 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL260116P00175000 | 2024-03-18 1:02PM EDT | 2026-01-16 | 17.62 | 0.00 | 0.00 | 0.00 | - | 111 | 1,811 | 0.00% |
AAPL260618P00175000 | 2024-03-18 1:57PM EDT | 2026-06-18 | 19.35 | 0.00 | 0.00 | 0.00 | - | 77 | 815 | 0.00% |