Callsfür22. März 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
AAPL240322C00180000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.24 | 0.23 | 0.24 | +0.03 | +14.29% | 106,181 | 28,228 | 26.71% |
AAPL240328C00180000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.65 | 0.65 | 0.68 | +0.10 | +18.18% | 27,218 | 17,026 | 23.56% |
AAPL240405C00180000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 1.18 | 1.17 | 1.20 | +0.20 | +20.41% | 9,090 | 15,816 | 22.17% |
AAPL240412C00180000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 1.73 | 1.62 | 1.72 | +0.31 | +21.83% | 5,503 | 3,714 | 22.32% |
AAPL240419C00180000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 2.13 | 2.10 | 2.15 | +0.28 | +15.14% | 23,012 | 47,529 | 22.16% |
AAPL240426C00180000 | 2024-03-18 3:58PM EDT | 2024-04-26 | 2.60 | 2.60 | 2.65 | +0.30 | +13.04% | 2,706 | 1,664 | 22.54% |
AAPL240517C00180000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 4.50 | 4.50 | 4.55 | +0.37 | +8.96% | 7,406 | 20,492 | 25.40% |
AAPL240621C00180000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 6.35 | 6.35 | 6.45 | +0.40 | +6.72% | 3,917 | 24,471 | 25.72% |
AAPL240719C00180000 | 2024-03-18 3:56PM EDT | 2024-07-19 | 7.52 | 7.45 | 7.60 | +0.92 | +13.94% | 548 | 4,122 | 25.51% |
AAPL240816C00180000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 8.95 | 8.90 | 9.05 | +0.50 | +5.92% | 507 | 2,080 | 26.31% |
AAPL240920C00180000 | 2024-03-18 3:46PM EDT | 2024-09-20 | 10.97 | 10.25 | 10.40 | +1.17 | +11.94% | 909 | 12,615 | 26.45% |
AAPL241018C00180000 | 2024-03-18 3:54PM EDT | 2024-10-18 | 11.50 | 11.35 | 11.55 | +1.10 | +10.58% | 144 | 1,432 | 26.83% |
AAPL241115C00180000 | 2024-03-18 3:02PM EDT | 2024-11-15 | 13.55 | 12.75 | 12.95 | +1.98 | +17.11% | 72 | 538 | 27.72% |
AAPL241220C00180000 | 2024-03-18 2:42PM EDT | 2024-12-20 | 14.75 | 14.00 | 14.20 | +1.75 | +13.46% | 887 | 9,193 | 27.98% |
AAPL250117C00180000 | 2024-03-18 3:59PM EDT | 2025-01-17 | 15.03 | 14.95 | 15.15 | +0.63 | +4.38% | 687 | 20,650 | 28.16% |
AAPL250321C00180000 | 2024-03-18 3:53PM EDT | 2025-03-21 | 17.65 | 17.20 | 17.45 | +1.32 | +8.08% | 880 | 1,012 | 28.94% |
AAPL250620C00180000 | 2024-03-18 2:31PM EDT | 2025-06-20 | 21.50 | 20.15 | 20.50 | +2.20 | +11.40% | 36 | 4,774 | 29.84% |
AAPL250919C00180000 | 2024-03-14 12:20PM EDT | 2025-09-19 | 24.75 | 22.70 | 23.25 | +2.60 | +11.74% | 1 | 329 | 30.50% |
AAPL251219C00180000 | 2024-03-18 12:29PM EDT | 2025-12-19 | 26.78 | 25.15 | 25.85 | +2.43 | +9.98% | 7 | 8,197 | 31.10% |
AAPL260116C00180000 | 2024-03-18 3:12PM EDT | 2026-01-16 | 27.19 | 26.00 | 26.60 | +2.19 | +8.76% | 39 | 4,349 | 31.24% |
AAPL260618C00180000 | 2024-03-18 3:57PM EDT | 2026-06-18 | 30.20 | 29.35 | 30.60 | +1.37 | +4.75% | 108 | 1,165 | 32.07% |
Putsfür22. März 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
AAPL240322P00180000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 6.50 | 6.30 | 6.70 | -1.05 | -13.91% | 2,252 | 5,194 | 31.54% |
AAPL240328P00180000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 6.75 | 6.50 | 6.75 | -1.25 | -15.62% | 925 | 3,413 | 20.70% |
AAPL240405P00180000 | 2024-03-18 3:57PM EDT | 2024-04-05 | 7.10 | 6.65 | 7.10 | -1.80 | -20.22% | 781 | 1,180 | 18.90% |
AAPL240412P00180000 | 2024-03-18 3:55PM EDT | 2024-04-12 | 7.05 | 7.20 | 7.45 | -1.20 | -14.55% | 144 | 597 | 18.60% |
AAPL240419P00180000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 7.65 | 7.50 | 7.70 | -1.22 | -13.75% | 1,506 | 35,084 | 17.98% |
AAPL240426P00180000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 7.90 | 7.80 | 8.05 | -1.65 | -17.28% | 181 | 251 | 18.14% |
AAPL240517P00180000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 9.45 | 9.25 | 9.60 | -0.73 | -7.17% | 812 | 10,285 | 20.78% |
AAPL240621P00180000 | 2024-03-18 3:51PM EDT | 2024-06-21 | 9.90 | 10.35 | 10.65 | +0.92 | +10.24% | 1,176 | 50,190 | 19.66% |
AAPL240719P00180000 | 2024-03-18 3:27PM EDT | 2024-07-19 | 10.35 | 11.00 | 11.15 | -1.87 | -15.30% | 75 | 11,909 | 18.58% |
AAPL240816P00180000 | 2024-03-18 12:42PM EDT | 2024-08-16 | 11.07 | 11.90 | 12.05 | -2.33 | -17.39% | 156 | 7,385 | 18.85% |
AAPL240920P00180000 | 2024-03-18 3:51PM EDT | 2024-09-20 | 12.12 | 12.40 | 12.70 | -1.70 | -12.30% | 105 | 22,045 | 18.34% |
AAPL241018P00180000 | 2024-03-18 11:56AM EDT | 2024-10-18 | 12.10 | 12.90 | 13.15 | -2.17 | -15.21% | 30 | 1,058 | 17.96% |
AAPL241115P00180000 | 2024-03-18 3:14PM EDT | 2024-11-15 | 13.25 | 13.70 | 14.05 | -1.94 | -12.77% | 223 | 319 | 18.51% |
AAPL241220P00180000 | 2024-03-18 11:18AM EDT | 2024-12-20 | 13.00 | 14.40 | 14.65 | -2.20 | -14.47% | 30 | 15,005 | 18.31% |
AAPL250117P00180000 | 2024-03-18 3:57PM EDT | 2025-01-17 | 14.90 | 14.85 | 15.05 | -1.02 | -6.41% | 69 | 49,099 | 18.09% |
AAPL250321P00180000 | 2024-03-18 1:29PM EDT | 2025-03-21 | 15.25 | 15.65 | 16.25 | -1.75 | -10.29% | 20 | 1,238 | 18.20% |
AAPL250620P00180000 | 2024-03-18 3:16PM EDT | 2025-06-20 | 16.92 | 17.35 | 17.75 | -0.46 | -2.65% | 26 | 6,141 | 18.24% |
AAPL250919P00180000 | 2024-03-15 10:52AM EDT | 2025-09-19 | 20.13 | 18.55 | 18.95 | 0.00 | - | 2 | 284 | 18.08% |
AAPL251219P00180000 | 2024-03-12 2:45PM EDT | 2025-12-19 | 20.09 | 19.65 | 20.30 | 0.00 | - | 3 | 5,538 | 18.22% |
AAPL260116P00180000 | 2024-03-18 10:21AM EDT | 2026-01-16 | 18.90 | 19.95 | 20.70 | -2.83 | -13.02% | 1 | 3,111 | 18.26% |
AAPL260618P00180000 | 2024-03-18 10:10AM EDT | 2026-06-18 | 20.69 | 21.45 | 22.50 | -1.11 | -5.09% | 12 | 816 | 18.21% |