Deutsche Märkte öffnen in 6 Stunden 31 Minuten
Nikkei 225
27.326,57 +380,90 (+1,41%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.090,20 +198,30 (+0,77%) CMC Crypto 200
612,06 +7,02 (+1,16%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00180000 | 2023-03-20 2:55PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,465 | 50.78% |
| AAPL230331C00180000 | 2023-03-21 2:21PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 52 | 900 | 30.08% |
| AAPL230406C00180000 | 2023-03-21 3:57PM EDT | 2023-04-06 | 0.03 | 0.01 | 0.04 | 0.00 | - | 22 | 430 | 25.98% |
| AAPL230414C00180000 | 2023-03-21 3:20PM EDT | 2023-04-14 | 0.06 | 0.05 | 0.06 | 0.00 | - | 241 | 555 | 22.46% |
| AAPL230421C00180000 | 2023-03-21 3:56PM EDT | 2023-04-21 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 3,175 | 15,929 | 21.78% |
| AAPL230428C00180000 | 2023-03-21 3:53PM EDT | 2023-04-28 | 0.21 | 0.19 | 0.21 | 0.00 | - | 237 | 600 | 22.05% |
| AAPL230519C00180000 | 2023-03-21 3:57PM EDT | 2023-05-19 | 0.87 | 0.86 | 0.90 | +0.04 | +4.82% | 1,072 | 8,860 | 24.83% |
| AAPL230616C00180000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 1.75 | 1.76 | 1.80 | +0.07 | +4.17% | 4,085 | 23,299 | 25.43% |
| AAPL230721C00180000 | 2023-03-21 3:58PM EDT | 2023-07-21 | 2.89 | 2.83 | 2.97 | +0.17 | +6.25% | 833 | 16,682 | 25.95% |
| AAPL230818C00180000 | 2023-03-21 3:56PM EDT | 2023-08-18 | 4.10 | 4.05 | 4.30 | +0.17 | +4.33% | 214 | 5,929 | 27.49% |
| AAPL230915C00180000 | 2023-03-21 3:57PM EDT | 2023-09-15 | 5.12 | 5.05 | 5.20 | +0.26 | +5.35% | 1,278 | 16,550 | 27.63% |
| AAPL231020C00180000 | 2023-03-21 3:11PM EDT | 2023-10-20 | 6.30 | 6.30 | 6.55 | +0.35 | +5.88% | 131 | 3,709 | 28.39% |
| AAPL231117C00180000 | 2023-03-21 3:57PM EDT | 2023-11-17 | 7.50 | 7.20 | 8.10 | +0.25 | +3.45% | 161 | 308 | 29.97% |
| AAPL231215C00180000 | 2023-03-21 3:52PM EDT | 2023-12-15 | 8.50 | 8.40 | 8.55 | +0.40 | +4.94% | 199 | 4,947 | 29.25% |
| AAPL240119C00180000 | 2023-03-21 3:55PM EDT | 2024-01-19 | 9.60 | 9.50 | 9.80 | +0.50 | +5.49% | 1,096 | 25,728 | 29.79% |
| AAPL240315C00180000 | 2023-03-21 3:59PM EDT | 2024-03-15 | 11.60 | 11.45 | 11.85 | +0.60 | +5.45% | 11 | 5,711 | 30.76% |
| AAPL240621C00180000 | 2023-03-21 3:59PM EDT | 2024-06-21 | 14.65 | 14.55 | 15.00 | +1.15 | +8.52% | 131 | 5,547 | 31.78% |
| AAPL240920C00180000 | 2023-03-21 3:59PM EDT | 2024-09-20 | 17.13 | 16.95 | 18.05 | +1.00 | +6.20% | 11 | 138 | 32.98% |
| AAPL241220C00180000 | 2023-03-21 3:30PM EDT | 2024-12-20 | 19.50 | 17.95 | 21.35 | +2.60 | +15.38% | 12 | 1 | 34.47% |
| AAPL250117C00180000 | 2023-03-21 3:15PM EDT | 2025-01-17 | 20.03 | 20.05 | 20.45 | +0.63 | +3.25% | 434 | 6,574 | 32.70% |
| AAPL250620C00180000 | 2023-03-21 2:49PM EDT | 2025-06-20 | 23.42 | 23.05 | 24.20 | +1.17 | +5.26% | 9 | 556 | 33.41% |
| AAPL251219C00180000 | 2023-03-21 2:17PM EDT | 2025-12-19 | 27.30 | 27.30 | 28.30 | +0.80 | +3.02% | 16 | 574 | 34.12% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00180000 | 2023-03-21 12:27PM EDT | 2023-03-24 | 21.95 | 20.40 | 21.05 | -3.05 | -12.20% | 8 | 1 | 86.04% |
| AAPL230331P00180000 | 2023-03-20 2:45PM EDT | 2023-03-31 | 22.45 | 20.35 | 21.10 | 0.00 | - | 2 | 2 | 48.58% |
| AAPL230406P00180000 | 2023-03-14 1:13PM EDT | 2023-04-06 | 27.85 | 20.20 | 21.20 | 0.00 | - | - | 0 | 40.53% |
| AAPL230414P00180000 | 2023-03-15 12:39PM EDT | 2023-04-14 | 29.10 | 20.20 | 21.15 | 0.00 | - | 2 | 19 | 32.28% |
| AAPL230421P00180000 | 2023-03-21 1:59PM EDT | 2023-04-21 | 21.40 | 20.40 | 21.15 | -1.05 | -4.68% | 55 | 50 | 28.39% |
| AAPL230519P00180000 | 2023-03-21 3:44PM EDT | 2023-05-19 | 20.90 | 20.30 | 21.45 | -3.95 | -15.90% | 38 | 11 | 23.46% |
| AAPL230616P00180000 | 2023-03-21 12:49PM EDT | 2023-06-16 | 22.50 | 20.90 | 21.40 | -0.36 | -1.57% | 9 | 735 | 18.97% |
| AAPL230721P00180000 | 2023-03-21 1:34PM EDT | 2023-07-21 | 22.02 | 21.35 | 22.30 | -1.47 | -6.26% | 14 | 49 | 20.56% |
| AAPL230818P00180000 | 2023-03-15 10:44AM EDT | 2023-08-18 | 30.35 | 22.25 | 22.60 | 0.00 | - | 2 | 40 | 19.69% |
| AAPL230915P00180000 | 2023-03-21 1:10PM EDT | 2023-09-15 | 23.60 | 22.70 | 23.10 | -2.10 | -8.17% | 2 | 160 | 19.71% |
| AAPL231020P00180000 | 2023-03-21 3:01PM EDT | 2023-10-20 | 23.75 | 23.25 | 23.75 | -2.51 | -9.56% | 15 | 74 | 19.83% |
| AAPL231215P00180000 | 2023-03-21 3:51PM EDT | 2023-12-15 | 24.74 | 24.40 | 24.75 | -1.60 | -6.07% | 57 | 196 | 19.96% |
| AAPL240119P00180000 | 2023-03-21 1:52PM EDT | 2024-01-19 | 25.55 | 25.00 | 25.35 | -3.15 | -10.98% | 100 | 2,918 | 20.02% |
| AAPL240315P00180000 | 2023-03-21 12:48PM EDT | 2024-03-15 | 27.11 | 25.90 | 26.35 | -0.79 | -2.83% | 17 | 447 | 20.23% |
| AAPL240621P00180000 | 2023-03-21 3:28PM EDT | 2024-06-21 | 27.90 | 27.45 | 28.05 | -1.30 | -4.45% | 68 | 2,262 | 20.60% |
| AAPL240920P00180000 | 2023-03-21 12:16PM EDT | 2024-09-20 | 29.50 | 28.70 | 29.10 | -5.35 | -15.35% | 8 | 677 | 20.27% |
| AAPL241220P00180000 | 2023-03-21 10:06AM EDT | 2024-12-20 | 31.10 | 28.20 | 31.85 | -0.95 | -2.96% | 2 | 1 | 22.22% |
| AAPL250117P00180000 | 2023-03-20 2:03PM EDT | 2025-01-17 | 31.80 | 29.70 | 30.55 | 0.00 | - | 12 | 952 | 20.17% |
| AAPL250620P00180000 | 2023-03-14 1:43PM EDT | 2025-06-20 | 36.00 | 31.40 | 32.40 | 0.00 | - | 2 | 273 | 20.21% |
| AAPL251219P00180000 | 2023-03-21 10:34AM EDT | 2025-12-19 | 34.50 | 32.55 | 34.00 | -0.55 | -1.57% | 1 | 16 | 19.85% |
