Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00190000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,156 | 0 | 25.00% |
AAPL240328C00190000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15,634 | 0 | 12.50% |
AAPL240405C00190000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 0.18 | 0.00 | 0.00 | +0.03 | +20.00% | 3,819 | 0 | 12.50% |
AAPL240412C00190000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,301 | 0 | 6.25% |
AAPL240419C00190000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 0.47 | 0.00 | 0.00 | +0.08 | +20.51% | 19,100 | 0 | 6.25% |
AAPL240426C00190000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 6.25% |
AAPL240517C00190000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 1.80 | 0.00 | 0.00 | +0.20 | +12.50% | 10,538 | 0 | 6.25% |
AAPL240621C00190000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 3.16 | 0.00 | 0.00 | +0.27 | +9.34% | 6,765 | 0 | 3.13% |
AAPL240719C00190000 | 2024-03-18 3:58PM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 3.13% |
AAPL240816C00190000 | 2024-03-18 3:52PM EDT | 2024-08-16 | 5.46 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
AAPL240920C00190000 | 2024-03-18 3:59PM EDT | 2024-09-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 3.13% |
AAPL241018C00190000 | 2024-03-18 3:50PM EDT | 2024-10-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
AAPL241115C00190000 | 2024-03-18 3:59PM EDT | 2024-11-15 | 8.60 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
AAPL241220C00190000 | 2024-03-18 3:56PM EDT | 2024-12-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 3.13% |
AAPL250117C00190000 | 2024-03-18 3:57PM EDT | 2025-01-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 1.56% |
AAPL250321C00190000 | 2024-03-18 3:21PM EDT | 2025-03-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
AAPL250620C00190000 | 2024-03-18 1:56PM EDT | 2025-06-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1,986 | 0 | 1.56% |
AAPL250919C00190000 | 2024-03-18 11:59AM EDT | 2025-09-19 | 19.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
AAPL251219C00190000 | 2024-03-18 12:09PM EDT | 2025-12-19 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
AAPL260116C00190000 | 2024-03-18 2:19PM EDT | 2026-01-16 | 22.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
AAPL260618C00190000 | 2024-03-18 3:29PM EDT | 2026-06-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00190000 | 2024-03-18 3:50PM EDT | 2024-03-22 | 15.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AAPL240328P00190000 | 2024-03-18 12:05PM EDT | 2024-03-28 | 14.55 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
AAPL240405P00190000 | 2024-03-18 12:04PM EDT | 2024-04-05 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240412P00190000 | 2024-03-18 2:28PM EDT | 2024-04-12 | 14.52 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
AAPL240419P00190000 | 2024-03-18 3:50PM EDT | 2024-04-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
AAPL240426P00190000 | 2024-03-18 11:34AM EDT | 2024-04-26 | 13.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240517P00190000 | 2024-03-18 1:46PM EDT | 2024-05-17 | 15.68 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
AAPL240621P00190000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
AAPL240719P00190000 | 2024-03-15 3:00PM EDT | 2024-07-19 | 19.56 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
AAPL240816P00190000 | 2024-03-18 1:03PM EDT | 2024-08-16 | 17.36 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
AAPL240920P00190000 | 2024-03-18 1:31PM EDT | 2024-09-20 | 17.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
AAPL241018P00190000 | 2024-03-11 1:19PM EDT | 2024-10-18 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241115P00190000 | 2024-03-18 3:51PM EDT | 2024-11-15 | 19.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00190000 | 2024-03-18 9:42AM EDT | 2024-12-20 | 18.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL250117P00190000 | 2024-03-18 12:21PM EDT | 2025-01-17 | 19.73 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
AAPL250321P00190000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 20.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL250620P00190000 | 2024-03-15 10:48AM EDT | 2025-06-20 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250919P00190000 | 2024-03-18 2:21PM EDT | 2025-09-19 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL251219P00190000 | 2024-03-18 3:54PM EDT | 2025-12-19 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260116P00190000 | 2024-03-14 1:49PM EDT | 2026-01-16 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260618P00190000 | 2024-03-15 10:33AM EDT | 2026-06-18 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |