Deutsche Märkte öffnen in 6 Stunden 45 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,28+1,88 (+1,19%)
Börsenschluss: 04:00PM EDT
158,97 -0,31 (-0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230324C001850002023-03-21 10:10AM EDT2023-03-240.010.000.010.00-10086956.25%
AAPL230331C001850002023-03-20 3:52PM EDT2023-03-310.010.000.020.00-10034935.94%
AAPL230406C001850002023-03-21 1:48PM EDT2023-04-060.020.000.03+0.01+100.00%45029.88%
AAPL230414C001850002023-03-21 9:54AM EDT2023-04-140.030.010.04+0.01+50.00%218125.29%
AAPL230421C001850002023-03-21 3:52PM EDT2023-04-210.050.040.050.00-754,56122.95%
AAPL230428C001850002023-03-21 1:35PM EDT2023-04-280.070.070.09-0.01-12.50%2218122.51%
AAPL230519C001850002023-03-21 3:54PM EDT2023-05-190.430.430.45-0.01-2.27%5344,35124.22%
AAPL230616C001850002023-03-21 3:59PM EDT2023-06-161.051.031.05+0.03+2.94%58213,45624.60%
AAPL230721C001850002023-03-21 3:59PM EDT2023-07-211.921.732.00+0.10+5.49%1,6646,18625.31%
AAPL230818C001850002023-03-21 3:56PM EDT2023-08-182.902.913.05+0.09+3.20%805,03626.58%
AAPL230915C001850002023-03-21 3:25PM EDT2023-09-153.653.754.150.00-4710,80527.64%
AAPL231020C001850002023-03-21 3:48PM EDT2023-10-204.864.855.00+0.19+4.07%54,60227.42%
AAPL231117C001850002023-03-21 3:56PM EDT2023-11-175.805.906.10+0.30+5.45%10821828.29%
AAPL231215C001850002023-03-21 1:28PM EDT2023-12-156.706.757.15+0.24+3.72%2731,92528.96%
AAPL240119C001850002023-03-21 3:56PM EDT2024-01-197.867.808.00+0.36+4.80%11522,10728.87%
AAPL240315C001850002023-03-21 3:44PM EDT2024-03-159.759.6510.00+0.60+6.56%71,60329.96%
AAPL240621C001850002023-03-21 3:45PM EDT2024-06-2112.7312.6013.15+0.73+6.08%1683,91831.19%
AAPL240920C001850002023-03-21 2:56PM EDT2024-09-2015.1015.0515.45+0.76+5.30%133831.51%
AAPL250117C001850002023-03-21 3:27PM EDT2025-01-1718.0518.0519.50+0.75+4.34%493,01033.33%
AAPL250620C001850002023-03-21 3:28PM EDT2025-06-2021.6021.6022.20+0.90+4.35%613832.89%
AAPL251219C001850002023-03-21 3:59PM EDT2025-12-1925.7025.5026.80+1.68+6.99%363434.12%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230324P001850002023-03-06 10:30AM EDT2023-03-2431.1725.4026.050.00-2056.25%
AAPL230331P001850002023-03-06 10:30AM EDT2023-03-3131.2225.3026.100.00-2056.74%
AAPL230406P001850002023-03-20 3:55PM EDT2023-04-0627.7025.2526.200.00-2447.22%
AAPL230421P001850002023-03-15 2:28PM EDT2023-04-2132.6025.3026.150.00-5033.11%
AAPL230519P001850002023-03-20 3:38PM EDT2023-05-1927.5225.1526.300.00-10025.70%
AAPL230616P001850002023-03-20 3:38PM EDT2023-06-1627.6125.4026.200.00-101620.28%
AAPL230721P001850002023-03-17 10:32AM EDT2023-07-2129.8025.4026.650.00-2220.13%
AAPL230818P001850002023-03-15 1:34PM EDT2023-08-1833.8625.7526.800.00-1718.92%
AAPL230915P001850002023-03-07 3:54PM EDT2023-09-1533.7526.2027.950.00-9521.78%
AAPL231020P001850002023-03-09 4:20PM EDT2023-10-2034.6526.8028.250.00-1012920.83%
AAPL231215P001850002023-03-21 1:57PM EDT2023-12-1528.7127.9028.45-2.99-9.43%1515919.07%
AAPL240119P001850002023-03-20 3:08PM EDT2024-01-1930.5028.3528.850.00-12,43718.89%
AAPL240315P001850002023-03-21 11:09AM EDT2024-03-1531.0029.2529.70-1.44-4.44%227319.13%
AAPL240621P001850002023-03-21 3:28PM EDT2024-06-2131.1030.5531.15-2.94-8.64%421,48619.46%
AAPL240920P001850002023-03-21 1:36PM EDT2024-09-2032.1031.5032.25-2.16-6.30%11043919.41%
AAPL241220P001850002023-03-08 11:38AM EDT2024-12-2035.7031.2534.800.00--121.33%
AAPL250117P001850002023-03-20 10:19AM EDT2025-01-1736.5033.2033.650.00-21,73719.43%
AAPL250620P001850002023-03-06 12:29PM EDT2025-06-2035.6334.5535.350.00-611919.45%
AAPL251219P001850002023-02-08 1:32PM EDT2025-12-1940.0441.2542.700.00--19524.82%