Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.460,08 -703,92 (-2,69%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00190000 | 2023-03-23 12:14PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 227 | 48.44% |
| AAPL230406C00190000 | 2023-03-23 12:05PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 49 | 35.55% |
| AAPL230414C00190000 | 2023-03-23 11:50AM EDT | 2023-04-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 5 | 30.27% |
| AAPL230421C00190000 | 2023-03-24 3:43PM EDT | 2023-04-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 19 | 4,801 | 26.17% |
| AAPL230428C00190000 | 2023-03-24 3:43PM EDT | 2023-04-28 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 42 | 32 | 24.71% |
| AAPL230519C00190000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 0.25 | 0.23 | 0.26 | +0.04 | +19.05% | 27 | 9,261 | 24.61% |
| AAPL230616C00190000 | 2023-03-24 3:23PM EDT | 2023-06-16 | 0.64 | 0.65 | 0.69 | +0.03 | +4.92% | 110 | 14,796 | 24.63% |
| AAPL230721C00190000 | 2023-03-24 3:59PM EDT | 2023-07-21 | 1.36 | 1.33 | 1.39 | +0.16 | +13.33% | 34 | 5,096 | 24.87% |
| AAPL230818C00190000 | 2023-03-24 3:30PM EDT | 2023-08-18 | 2.17 | 2.20 | 2.27 | +0.22 | +11.28% | 55 | 12,584 | 26.07% |
| AAPL230915C00190000 | 2023-03-24 3:50PM EDT | 2023-09-15 | 2.91 | 2.96 | 3.10 | +0.21 | +7.78% | 363 | 6,487 | 26.67% |
| AAPL231020C00190000 | 2023-03-23 3:21PM EDT | 2023-10-20 | 3.80 | 3.95 | 4.10 | +0.30 | +8.57% | 19 | 3,540 | 27.13% |
| AAPL231117C00190000 | 2023-03-24 2:13PM EDT | 2023-11-17 | 4.81 | 4.90 | 5.10 | +0.26 | +5.71% | 19 | 327 | 27.93% |
| AAPL231215C00190000 | 2023-03-24 3:48PM EDT | 2023-12-15 | 5.74 | 5.65 | 6.00 | +0.34 | +6.30% | 186 | 5,527 | 28.41% |
| AAPL240119C00190000 | 2023-03-24 3:57PM EDT | 2024-01-19 | 6.85 | 6.70 | 6.95 | +0.45 | +7.03% | 425 | 19,818 | 28.61% |
| AAPL240315C00190000 | 2023-03-24 11:05AM EDT | 2024-03-15 | 8.26 | 8.35 | 8.80 | -0.25 | -2.94% | 3 | 761 | 29.55% |
| AAPL240621C00190000 | 2023-03-24 11:41AM EDT | 2024-06-21 | 10.67 | 11.10 | 11.55 | -0.28 | -2.56% | 5 | 4,745 | 30.32% |
| AAPL240920C00190000 | 2023-03-24 3:57PM EDT | 2024-09-20 | 13.60 | 13.25 | 13.95 | +0.15 | +1.12% | 12 | 329 | 30.88% |
| AAPL250117C00190000 | 2023-03-24 1:11PM EDT | 2025-01-17 | 15.95 | 16.25 | 16.85 | -0.05 | -0.31% | 2 | 2,950 | 31.43% |
| AAPL250620C00190000 | 2023-03-23 2:21PM EDT | 2025-06-20 | 19.59 | 19.55 | 21.10 | 0.00 | - | 27 | 264 | 32.80% |
| AAPL251219C00190000 | 2023-03-23 3:13PM EDT | 2025-12-19 | 22.93 | 23.05 | 24.65 | -0.42 | -1.80% | 1 | 432 | 33.03% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00190000 | 2023-03-03 3:22PM EDT | 2023-03-31 | 39.38 | 29.35 | 30.20 | 0.00 | - | 102 | 0 | 77.54% |
| AAPL230421P00190000 | 2023-03-14 3:22PM EDT | 2023-04-21 | 39.30 | 29.20 | 30.25 | 0.00 | - | 40 | 0 | 39.70% |
| AAPL230519P00190000 | 2023-03-07 11:50AM EDT | 2023-05-19 | 37.33 | 29.25 | 30.50 | 0.00 | - | 1 | 2 | 30.81% |
| AAPL230616P00190000 | 2023-03-15 2:02PM EDT | 2023-06-16 | 38.20 | 29.50 | 30.00 | 0.00 | - | 400 | 101 | 20.00% |
| AAPL230721P00190000 | 2023-02-27 4:01PM EDT | 2023-07-21 | 41.80 | 28.65 | 31.15 | 0.00 | - | 56 | 0 | 24.95% |
| AAPL230818P00190000 | 2023-03-22 3:58PM EDT | 2023-08-18 | 31.60 | 29.20 | 30.80 | 0.00 | - | 1 | 1 | 20.73% |
| AAPL230915P00190000 | 2023-03-21 9:51AM EDT | 2023-09-15 | 33.10 | 29.75 | 31.20 | 0.00 | - | 8 | 25 | 20.80% |
| AAPL231020P00190000 | 2023-03-23 2:26PM EDT | 2023-10-20 | 31.80 | 30.15 | 31.80 | 0.00 | - | 1 | 11 | 21.13% |
| AAPL231215P00190000 | 2023-03-24 11:08AM EDT | 2023-12-15 | 32.71 | 31.05 | 32.60 | +1.51 | +4.84% | 60 | 24 | 21.01% |
| AAPL240119P00190000 | 2023-03-22 12:52PM EDT | 2024-01-19 | 32.00 | 32.00 | 33.40 | 0.00 | - | 1 | 60 | 21.67% |
| AAPL240315P00190000 | 2023-03-23 1:46PM EDT | 2024-03-15 | 33.60 | 32.55 | 33.20 | +0.90 | +2.75% | 1 | 22 | 19.48% |
| AAPL240621P00190000 | 2023-03-23 11:12AM EDT | 2024-06-21 | 32.90 | 33.80 | 34.50 | 0.00 | - | 14 | 1,574 | 19.63% |
| AAPL240920P00190000 | 2023-03-23 2:35PM EDT | 2024-09-20 | 36.05 | 34.70 | 35.45 | 0.00 | - | 28 | 83 | 19.41% |
| AAPL250117P00190000 | 2023-03-22 2:38PM EDT | 2025-01-17 | 35.56 | 36.05 | 37.20 | 0.00 | - | 10 | 317 | 19.95% |
| AAPL250620P00190000 | 2023-03-22 3:24PM EDT | 2025-06-20 | 37.50 | 37.70 | 39.35 | 0.00 | - | 5 | 306 | 20.46% |
| AAPL251219P00190000 | 2023-03-22 3:59PM EDT | 2025-12-19 | 40.39 | 38.70 | 41.10 | 0.00 | - | 4 | 19 | 20.29% |
