Deutsche Märkte öffnen in 6 Stunden 45 Minuten
Nikkei 225
27.370,88 +425,21 (+1,58%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.066,35 +210,61 (+0,81%) CMC Crypto 200
612,43 +7,39 (+1,22%) 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:185.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00185000 | 2023-03-21 10:10AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 869 | 56.25% |
| AAPL230331C00185000 | 2023-03-20 3:52PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 349 | 35.94% |
| AAPL230406C00185000 | 2023-03-21 1:48PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 50 | 29.88% |
| AAPL230414C00185000 | 2023-03-21 9:54AM EDT | 2023-04-14 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 2 | 181 | 25.29% |
| AAPL230421C00185000 | 2023-03-21 3:52PM EDT | 2023-04-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 75 | 4,561 | 22.95% |
| AAPL230428C00185000 | 2023-03-21 1:35PM EDT | 2023-04-28 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 22 | 181 | 22.51% |
| AAPL230519C00185000 | 2023-03-21 3:54PM EDT | 2023-05-19 | 0.43 | 0.43 | 0.45 | -0.01 | -2.27% | 534 | 4,351 | 24.22% |
| AAPL230616C00185000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 1.05 | 1.03 | 1.05 | +0.03 | +2.94% | 582 | 13,456 | 24.60% |
| AAPL230721C00185000 | 2023-03-21 3:59PM EDT | 2023-07-21 | 1.92 | 1.73 | 2.00 | +0.10 | +5.49% | 1,664 | 6,186 | 25.31% |
| AAPL230818C00185000 | 2023-03-21 3:56PM EDT | 2023-08-18 | 2.90 | 2.91 | 3.05 | +0.09 | +3.20% | 80 | 5,036 | 26.58% |
| AAPL230915C00185000 | 2023-03-21 3:25PM EDT | 2023-09-15 | 3.65 | 3.75 | 4.15 | 0.00 | - | 47 | 10,805 | 27.64% |
| AAPL231020C00185000 | 2023-03-21 3:48PM EDT | 2023-10-20 | 4.86 | 4.85 | 5.00 | +0.19 | +4.07% | 5 | 4,602 | 27.42% |
| AAPL231117C00185000 | 2023-03-21 3:56PM EDT | 2023-11-17 | 5.80 | 5.90 | 6.10 | +0.30 | +5.45% | 108 | 218 | 28.29% |
| AAPL231215C00185000 | 2023-03-21 1:28PM EDT | 2023-12-15 | 6.70 | 6.75 | 7.15 | +0.24 | +3.72% | 273 | 1,925 | 28.96% |
| AAPL240119C00185000 | 2023-03-21 3:56PM EDT | 2024-01-19 | 7.86 | 7.80 | 8.00 | +0.36 | +4.80% | 115 | 22,107 | 28.87% |
| AAPL240315C00185000 | 2023-03-21 3:44PM EDT | 2024-03-15 | 9.75 | 9.65 | 10.00 | +0.60 | +6.56% | 7 | 1,603 | 29.96% |
| AAPL240621C00185000 | 2023-03-21 3:45PM EDT | 2024-06-21 | 12.73 | 12.60 | 13.15 | +0.73 | +6.08% | 168 | 3,918 | 31.19% |
| AAPL240920C00185000 | 2023-03-21 2:56PM EDT | 2024-09-20 | 15.10 | 15.05 | 15.45 | +0.76 | +5.30% | 1 | 338 | 31.51% |
| AAPL250117C00185000 | 2023-03-21 3:27PM EDT | 2025-01-17 | 18.05 | 18.05 | 19.50 | +0.75 | +4.34% | 49 | 3,010 | 33.33% |
| AAPL250620C00185000 | 2023-03-21 3:28PM EDT | 2025-06-20 | 21.60 | 21.60 | 22.20 | +0.90 | +4.35% | 6 | 138 | 32.89% |
| AAPL251219C00185000 | 2023-03-21 3:59PM EDT | 2025-12-19 | 25.70 | 25.50 | 26.80 | +1.68 | +6.99% | 3 | 634 | 34.12% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00185000 | 2023-03-06 10:30AM EDT | 2023-03-24 | 31.17 | 25.40 | 26.05 | 0.00 | - | 2 | 0 | 56.25% |
| AAPL230331P00185000 | 2023-03-06 10:30AM EDT | 2023-03-31 | 31.22 | 25.30 | 26.10 | 0.00 | - | 2 | 0 | 56.74% |
| AAPL230406P00185000 | 2023-03-20 3:55PM EDT | 2023-04-06 | 27.70 | 25.25 | 26.20 | 0.00 | - | 2 | 4 | 47.22% |
| AAPL230421P00185000 | 2023-03-15 2:28PM EDT | 2023-04-21 | 32.60 | 25.30 | 26.15 | 0.00 | - | 5 | 0 | 33.11% |
| AAPL230519P00185000 | 2023-03-20 3:38PM EDT | 2023-05-19 | 27.52 | 25.15 | 26.30 | 0.00 | - | 10 | 0 | 25.70% |
| AAPL230616P00185000 | 2023-03-20 3:38PM EDT | 2023-06-16 | 27.61 | 25.40 | 26.20 | 0.00 | - | 10 | 16 | 20.28% |
| AAPL230721P00185000 | 2023-03-17 10:32AM EDT | 2023-07-21 | 29.80 | 25.40 | 26.65 | 0.00 | - | 2 | 2 | 20.13% |
| AAPL230818P00185000 | 2023-03-15 1:34PM EDT | 2023-08-18 | 33.86 | 25.75 | 26.80 | 0.00 | - | 1 | 7 | 18.92% |
| AAPL230915P00185000 | 2023-03-07 3:54PM EDT | 2023-09-15 | 33.75 | 26.20 | 27.95 | 0.00 | - | 9 | 5 | 21.78% |
| AAPL231020P00185000 | 2023-03-09 4:20PM EDT | 2023-10-20 | 34.65 | 26.80 | 28.25 | 0.00 | - | 10 | 129 | 20.83% |
| AAPL231215P00185000 | 2023-03-21 1:57PM EDT | 2023-12-15 | 28.71 | 27.90 | 28.45 | -2.99 | -9.43% | 15 | 159 | 19.07% |
| AAPL240119P00185000 | 2023-03-20 3:08PM EDT | 2024-01-19 | 30.50 | 28.35 | 28.85 | 0.00 | - | 1 | 2,437 | 18.89% |
| AAPL240315P00185000 | 2023-03-21 11:09AM EDT | 2024-03-15 | 31.00 | 29.25 | 29.70 | -1.44 | -4.44% | 2 | 273 | 19.13% |
| AAPL240621P00185000 | 2023-03-21 3:28PM EDT | 2024-06-21 | 31.10 | 30.55 | 31.15 | -2.94 | -8.64% | 42 | 1,486 | 19.46% |
| AAPL240920P00185000 | 2023-03-21 1:36PM EDT | 2024-09-20 | 32.10 | 31.50 | 32.25 | -2.16 | -6.30% | 110 | 439 | 19.41% |
| AAPL241220P00185000 | 2023-03-08 11:38AM EDT | 2024-12-20 | 35.70 | 31.25 | 34.80 | 0.00 | - | - | 1 | 21.33% |
| AAPL250117P00185000 | 2023-03-20 10:19AM EDT | 2025-01-17 | 36.50 | 33.20 | 33.65 | 0.00 | - | 2 | 1,737 | 19.43% |
| AAPL250620P00185000 | 2023-03-06 12:29PM EDT | 2025-06-20 | 35.63 | 34.55 | 35.35 | 0.00 | - | 6 | 119 | 19.45% |
| AAPL251219P00185000 | 2023-02-08 1:32PM EDT | 2025-12-19 | 40.04 | 41.25 | 42.70 | 0.00 | - | - | 195 | 24.82% |
