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
25.801,19 +89,73 (+0,35%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00175000 | 2023-03-24 3:55PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 156 | 3,233 | 29.30% |
| AAPL230406C00175000 | 2023-03-24 3:27PM EDT | 2023-04-06 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 328 | 782 | 24.12% |
| AAPL230414C00175000 | 2023-03-24 3:52PM EDT | 2023-04-14 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 278 | 944 | 22.41% |
| AAPL230421C00175000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.33 | 0.32 | 0.34 | +0.02 | +6.45% | 1,614 | 51,744 | 22.41% |
| AAPL230428C00175000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 0.60 | 0.56 | 0.62 | +0.09 | +17.65% | 514 | 2,880 | 23.33% |
| AAPL230519C00175000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 1.91 | 1.86 | 1.94 | +0.24 | +14.37% | 2,272 | 22,648 | 26.87% |
| AAPL230616C00175000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 3.25 | 3.20 | 3.30 | +0.37 | +12.85% | 824 | 37,891 | 27.54% |
| AAPL230721C00175000 | 2023-03-24 3:59PM EDT | 2023-07-21 | 4.70 | 4.60 | 4.80 | +0.40 | +9.30% | 236 | 19,290 | 27.87% |
| AAPL230818C00175000 | 2023-03-24 3:56PM EDT | 2023-08-18 | 6.10 | 6.10 | 6.25 | +0.35 | +6.09% | 87 | 7,194 | 28.99% |
| AAPL230915C00175000 | 2023-03-24 3:26PM EDT | 2023-09-15 | 7.11 | 7.25 | 7.40 | +0.37 | +5.49% | 314 | 20,548 | 29.33% |
| AAPL231020C00175000 | 2023-03-24 2:05PM EDT | 2023-10-20 | 8.35 | 8.60 | 8.80 | +0.20 | +2.45% | 42 | 7,376 | 29.79% |
| AAPL231117C00175000 | 2023-03-24 2:46PM EDT | 2023-11-17 | 9.70 | 9.65 | 10.20 | +0.08 | +0.83% | 94 | 182 | 30.78% |
| AAPL231215C00175000 | 2023-03-24 10:13AM EDT | 2023-12-15 | 10.30 | 10.70 | 11.20 | -0.15 | -1.44% | 308 | 15,462 | 30.99% |
| AAPL240119C00175000 | 2023-03-24 3:59PM EDT | 2024-01-19 | 12.10 | 11.90 | 12.20 | +0.61 | +5.31% | 338 | 27,400 | 30.88% |
| AAPL240315C00175000 | 2023-03-24 1:57PM EDT | 2024-03-15 | 13.40 | 13.80 | 14.25 | -0.57 | -4.08% | 158 | 795 | 31.63% |
| AAPL240621C00175000 | 2023-03-24 3:18PM EDT | 2024-06-21 | 16.67 | 16.70 | 17.25 | -0.56 | -3.25% | 13 | 8,505 | 32.23% |
| AAPL240920C00175000 | 2023-03-23 2:06PM EDT | 2024-09-20 | 19.05 | 19.20 | 19.70 | 0.00 | - | 25 | 244 | 32.56% |
| AAPL241220C00175000 | 2023-03-22 10:43AM EDT | 2024-12-20 | 22.05 | 20.10 | 23.45 | 0.00 | - | 7 | 8 | 34.58% |
| AAPL250117C00175000 | 2023-03-24 3:33PM EDT | 2025-01-17 | 22.30 | 22.00 | 23.10 | -0.37 | -1.63% | 1,371 | 2,914 | 33.44% |
| AAPL250620C00175000 | 2023-03-24 2:00PM EDT | 2025-06-20 | 25.81 | 25.70 | 27.00 | +0.81 | +3.24% | 169 | 278 | 34.21% |
| AAPL251219C00175000 | 2023-03-24 3:20PM EDT | 2025-12-19 | 29.66 | 29.10 | 30.50 | +0.39 | +1.33% | 3 | 280 | 34.26% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00175000 | 2023-03-24 10:22AM EDT | 2023-03-31 | 16.65 | 14.20 | 15.25 | +1.40 | +9.18% | 6 | 5 | 52.39% |
| AAPL230406P00175000 | 2023-03-24 10:19AM EDT | 2023-04-06 | 16.15 | 14.05 | 15.35 | +0.30 | +1.89% | 1 | 1 | 38.92% |
| AAPL230421P00175000 | 2023-03-24 2:18PM EDT | 2023-04-21 | 15.49 | 14.20 | 15.30 | -0.40 | -2.52% | 4 | 129 | 25.34% |
| AAPL230519P00175000 | 2023-03-24 2:34PM EDT | 2023-05-19 | 16.20 | 15.60 | 16.30 | +0.77 | +4.99% | 9 | 195 | 24.67% |
| AAPL230616P00175000 | 2023-03-24 3:29PM EDT | 2023-06-16 | 16.97 | 16.45 | 16.90 | -0.54 | -3.08% | 59 | 2,904 | 22.82% |
| AAPL230721P00175000 | 2023-03-24 2:37PM EDT | 2023-07-21 | 17.50 | 17.10 | 17.90 | +1.00 | +6.06% | 3 | 193 | 22.62% |
| AAPL230818P00175000 | 2023-03-24 3:31PM EDT | 2023-08-18 | 18.85 | 18.40 | 18.65 | -1.15 | -5.75% | 16 | 151 | 22.53% |
| AAPL230915P00175000 | 2023-03-24 2:30PM EDT | 2023-09-15 | 19.65 | 19.05 | 19.45 | +1.70 | +9.47% | 2 | 1,838 | 22.71% |
| AAPL231020P00175000 | 2023-03-24 2:39PM EDT | 2023-10-20 | 20.18 | 19.75 | 20.20 | -0.97 | -4.59% | 21 | 181 | 22.45% |
| AAPL231215P00175000 | 2023-03-23 11:04AM EDT | 2023-12-15 | 20.40 | 21.00 | 21.60 | 0.00 | - | 16 | 814 | 22.72% |
| AAPL240119P00175000 | 2023-03-24 10:25AM EDT | 2024-01-19 | 23.10 | 21.65 | 22.25 | +0.49 | +2.17% | 95 | 7,560 | 22.54% |
| AAPL240315P00175000 | 2023-03-24 10:08AM EDT | 2024-03-15 | 23.95 | 22.85 | 23.30 | +0.10 | +0.42% | 7 | 772 | 22.44% |
| AAPL240621P00175000 | 2023-03-23 11:12AM EDT | 2024-06-21 | 23.60 | 24.20 | 24.90 | 0.00 | - | 13 | 3,561 | 22.20% |
| AAPL240920P00175000 | 2023-03-23 12:47PM EDT | 2024-09-20 | 25.60 | 25.55 | 26.25 | 0.00 | - | 3 | 160 | 22.03% |
| AAPL250117P00175000 | 2023-03-24 12:09PM EDT | 2025-01-17 | 28.55 | 26.95 | 28.05 | +0.30 | +1.06% | 11 | 2,986 | 22.08% |
| AAPL250620P00175000 | 2023-03-24 10:40AM EDT | 2025-06-20 | 30.25 | 28.40 | 30.50 | -1.55 | -4.87% | 27 | 132 | 22.48% |
| AAPL251219P00175000 | 2023-03-23 10:55AM EDT | 2025-12-19 | 30.40 | 30.40 | 32.20 | 0.00 | - | 2 | 440 | 21.95% |
