Callsfür22. März 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
AAPL240322C00185000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 21,447 | 15,531 | 31.15% |
AAPL240328C00185000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.20 | 0.19 | 0.21 | +0.02 | +11.11% | 9,727 | 40,984 | 25.05% |
AAPL240405C00185000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 0.42 | 0.43 | 0.45 | +0.05 | +13.51% | 5,727 | 11,270 | 22.58% |
AAPL240412C00185000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 0.71 | 0.70 | 0.73 | +0.12 | +20.34% | 2,520 | 7,471 | 22.12% |
AAPL240419C00185000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 1.02 | 0.98 | 1.02 | +0.17 | +20.00% | 30,548 | 45,845 | 21.86% |
AAPL240426C00185000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 1.38 | 1.35 | 1.41 | +0.18 | +15.00% | 1,765 | 6,252 | 22.34% |
AAPL240517C00185000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 2.88 | 2.85 | 2.92 | +0.26 | +9.92% | 5,020 | 18,701 | 24.82% |
AAPL240621C00185000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 4.52 | 4.50 | 4.60 | +0.32 | +7.62% | 4,638 | 26,217 | 25.10% |
AAPL240719C00185000 | 2024-03-18 3:59PM EDT | 2024-07-19 | 5.55 | 5.45 | 5.60 | +0.39 | +7.56% | 672 | 10,686 | 24.75% |
AAPL240816C00185000 | 2024-03-18 3:58PM EDT | 2024-08-16 | 6.90 | 6.80 | 7.00 | +0.50 | +7.81% | 404 | 3,936 | 25.65% |
AAPL240920C00185000 | 2024-03-18 3:58PM EDT | 2024-09-20 | 8.10 | 8.05 | 8.25 | +1.10 | +15.71% | 400 | 13,754 | 25.74% |
AAPL241018C00185000 | 2024-03-18 3:59PM EDT | 2024-10-18 | 9.10 | 9.05 | 9.30 | +0.65 | +7.69% | 112 | 630 | 26.03% |
AAPL241115C00185000 | 2024-03-18 3:10PM EDT | 2024-11-15 | 11.25 | 10.45 | 10.65 | +1.30 | +13.07% | 76 | 515 | 26.91% |
AAPL241220C00185000 | 2024-03-18 3:14PM EDT | 2024-12-20 | 12.38 | 11.65 | 11.85 | +1.66 | +15.49% | 194 | 7,741 | 27.17% |
AAPL250117C00185000 | 2024-03-18 3:54PM EDT | 2025-01-17 | 12.80 | 12.60 | 12.80 | +0.60 | +4.92% | 350 | 17,701 | 27.40% |
AAPL250321C00185000 | 2024-03-18 3:03PM EDT | 2025-03-21 | 15.57 | 14.75 | 15.00 | +1.52 | +10.82% | 573 | 7,382 | 28.12% |
AAPL250620C00185000 | 2024-03-18 3:43PM EDT | 2025-06-20 | 18.60 | 17.75 | 18.10 | +1.73 | +10.25% | 376 | 1,631 | 29.18% |
AAPL250919C00185000 | 2024-03-15 1:35PM EDT | 2025-09-19 | 19.00 | 20.30 | 20.85 | 0.00 | - | 25 | 141 | 29.88% |
AAPL251219C00185000 | 2024-03-15 3:55PM EDT | 2025-12-19 | 22.25 | 22.90 | 23.50 | 0.00 | - | 2 | 2,553 | 30.57% |
AAPL260116C00185000 | 2024-03-18 10:18AM EDT | 2026-01-16 | 25.65 | 23.70 | 24.20 | +2.90 | +12.75% | 60 | 2,431 | 30.66% |
AAPL260618C00185000 | 2024-03-18 1:35PM EDT | 2026-06-18 | 28.68 | 26.95 | 28.05 | +2.73 | +10.52% | 84 | 1,453 | 31.38% |
Putsfür22. März 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
AAPL240322P00185000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 11.10 | 10.80 | 11.75 | -1.54 | -12.18% | 345 | 504 | 48.49% |
AAPL240328P00185000 | 2024-03-18 2:58PM EDT | 2024-03-28 | 10.00 | 10.90 | 11.50 | -3.10 | -23.66% | 117 | 591 | 25.34% |
AAPL240405P00185000 | 2024-03-18 3:55PM EDT | 2024-04-05 | 11.11 | 11.25 | 11.75 | -2.89 | -20.64% | 123 | 440 | 22.85% |
AAPL240412P00185000 | 2024-03-18 2:04PM EDT | 2024-04-12 | 10.22 | 11.15 | 12.00 | -3.67 | -26.42% | 41 | 290 | 22.02% |
AAPL240419P00185000 | 2024-03-18 3:52PM EDT | 2024-04-19 | 11.00 | 11.35 | 11.75 | -2.66 | -19.47% | 748 | 15,075 | 17.15% |
AAPL240426P00185000 | 2024-03-18 3:40PM EDT | 2024-04-26 | 10.71 | 11.55 | 12.15 | -3.08 | -22.34% | 11 | 224 | 18.76% |
AAPL240517P00185000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 12.95 | 12.50 | 13.35 | -0.80 | -5.82% | 115 | 11,616 | 21.14% |
AAPL240621P00185000 | 2024-03-18 3:23PM EDT | 2024-06-21 | 12.75 | 13.55 | 13.90 | -2.30 | -15.28% | 481 | 14,457 | 18.73% |
AAPL240719P00185000 | 2024-03-18 1:04PM EDT | 2024-07-19 | 13.31 | 13.90 | 14.35 | -2.21 | -14.24% | 30 | 4,940 | 17.79% |
AAPL240816P00185000 | 2024-03-18 3:14PM EDT | 2024-08-16 | 14.09 | 14.65 | 15.10 | -2.06 | -12.76% | 16 | 20,981 | 17.99% |
AAPL240920P00185000 | 2024-03-18 10:37AM EDT | 2024-09-20 | 13.29 | 15.15 | 15.70 | -3.65 | -21.55% | 3 | 16,307 | 17.56% |
AAPL241018P00185000 | 2024-03-18 1:03PM EDT | 2024-10-18 | 15.23 | 15.50 | 16.55 | -2.07 | -11.97% | 20 | 1,385 | 18.12% |
AAPL241115P00185000 | 2024-03-18 2:45PM EDT | 2024-11-15 | 15.96 | 15.70 | 17.50 | -1.69 | -9.58% | 4 | 130 | 18.83% |
AAPL241220P00185000 | 2024-03-18 10:46AM EDT | 2024-12-20 | 15.25 | 17.00 | 17.40 | -3.37 | -18.10% | 13 | 9,411 | 17.43% |
AAPL250117P00185000 | 2024-03-18 1:31PM EDT | 2025-01-17 | 16.65 | 17.40 | 17.80 | -1.95 | -10.48% | 10 | 24,843 | 17.28% |
AAPL250321P00185000 | 2024-03-18 2:42PM EDT | 2025-03-21 | 18.10 | 18.35 | 18.95 | -1.93 | -9.64% | 44 | 264 | 17.46% |
AAPL250620P00185000 | 2024-03-18 3:42PM EDT | 2025-06-20 | 19.55 | 19.75 | 20.40 | -0.55 | -2.74% | 82 | 3,550 | 17.56% |
AAPL250919P00185000 | 2024-03-14 9:44AM EDT | 2025-09-19 | 21.60 | 20.75 | 21.50 | 0.00 | - | 45 | 185 | 17.36% |
AAPL251219P00185000 | 2024-03-15 3:46PM EDT | 2025-12-19 | 23.50 | 22.05 | 22.85 | 0.00 | - | 3 | 1,521 | 17.58% |
AAPL260116P00185000 | 2024-03-14 2:48PM EDT | 2026-01-16 | 22.80 | 22.45 | 23.05 | 0.00 | - | 8 | 3,315 | 17.42% |
AAPL260618P00185000 | 2024-03-15 1:39PM EDT | 2026-06-18 | 25.70 | 23.55 | 24.80 | 0.00 | - | 5 | 484 | 17.42% |