Deutsche Märkte öffnen in 6 Stunden 37 Minuten
Nikkei 225
27.342,49 +396,82 (+1,47%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.031,56 +159,02 (+0,61%) CMC Crypto 200
612,16 +7,12 (+1,18%) 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:195.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00195000 | 2023-03-16 3:22PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 75.00% |
| AAPL230331C00195000 | 2023-03-10 4:18PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 46.88% |
| AAPL230406C00195000 | 2023-03-20 10:20AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 37.11% |
| AAPL230414C00195000 | 2023-03-07 11:02AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 31.64% |
| AAPL230421C00195000 | 2023-03-21 3:31PM EDT | 2023-04-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 216 | 3,292 | 28.91% |
| AAPL230519C00195000 | 2023-03-21 3:31PM EDT | 2023-05-19 | 0.10 | 0.11 | 0.12 | -0.01 | -9.09% | 30 | 2,326 | 24.27% |
| AAPL230616C00195000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 0.33 | 0.33 | 0.34 | 0.00 | - | 67 | 44,443 | 23.83% |
| AAPL230721C00195000 | 2023-03-21 3:02PM EDT | 2023-07-21 | 0.75 | 0.73 | 0.77 | -0.01 | -1.32% | 58 | 3,443 | 23.88% |
| AAPL230818C00195000 | 2023-03-21 2:44PM EDT | 2023-08-18 | 1.32 | 1.25 | 1.46 | -0.05 | -3.65% | 318 | 1,194 | 25.34% |
| AAPL230915C00195000 | 2023-03-21 3:59PM EDT | 2023-09-15 | 1.92 | 1.91 | 2.09 | +0.05 | +2.67% | 33 | 4,943 | 25.85% |
| AAPL231020C00195000 | 2023-03-21 11:12AM EDT | 2023-10-20 | 2.53 | 2.71 | 2.97 | -0.10 | -3.80% | 4 | 1,994 | 26.51% |
| AAPL231117C00195000 | 2023-03-21 2:42PM EDT | 2023-11-17 | 3.55 | 3.35 | 3.70 | +0.30 | +9.23% | 120 | 62 | 26.96% |
| AAPL231215C00195000 | 2023-03-21 3:52PM EDT | 2023-12-15 | 4.30 | 4.20 | 4.80 | +0.15 | +3.61% | 55 | 738 | 28.21% |
| AAPL240119C00195000 | 2023-03-21 3:55PM EDT | 2024-01-19 | 5.20 | 5.10 | 5.50 | +0.29 | +5.91% | 44 | 12,537 | 28.07% |
| AAPL240315C00195000 | 2023-03-21 2:21PM EDT | 2024-03-15 | 6.60 | 6.70 | 7.05 | +0.35 | +5.60% | 1 | 819 | 28.75% |
| AAPL240621C00195000 | 2023-03-21 1:56PM EDT | 2024-06-21 | 9.50 | 9.45 | 9.95 | +0.45 | +4.97% | 1 | 3,327 | 30.10% |
| AAPL240920C00195000 | 2023-03-21 3:27PM EDT | 2024-09-20 | 11.63 | 11.65 | 12.15 | +1.03 | +9.72% | 6 | 269 | 30.54% |
| AAPL250117C00195000 | 2023-03-21 10:20AM EDT | 2025-01-17 | 14.00 | 14.55 | 15.05 | +0.05 | +0.36% | 1 | 3,149 | 31.22% |
| AAPL250620C00195000 | 2023-03-20 2:44PM EDT | 2025-06-20 | 17.35 | 17.50 | 18.60 | 0.00 | - | 3 | 768 | 31.96% |
| AAPL251219C00195000 | 2023-03-21 2:25PM EDT | 2025-12-19 | 21.85 | 21.60 | 22.25 | +1.55 | +7.64% | 2 | 590 | 32.42% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00195000 | 2023-03-06 2:50PM EDT | 2023-03-24 | 40.17 | 35.40 | 36.05 | 0.00 | - | 1 | 0 | 75.00% |
| AAPL230406P00195000 | 2023-03-09 11:07AM EDT | 2023-04-06 | 40.60 | 35.25 | 36.20 | 0.00 | - | - | 0 | 59.47% |
| AAPL230421P00195000 | 2023-03-07 1:21PM EDT | 2023-04-21 | 42.30 | 35.30 | 36.10 | 0.00 | - | 5 | 0 | 40.82% |
| AAPL230428P00195000 | 2023-03-17 9:50AM EDT | 2023-04-28 | 39.45 | 34.90 | 36.55 | 0.00 | - | 1 | 0 | 43.58% |
| AAPL230519P00195000 | 2022-12-21 12:26PM EDT | 2023-05-19 | 59.20 | 56.40 | 58.05 | 0.00 | - | 2 | 0 | 130.85% |
| AAPL230616P00195000 | 2023-03-09 12:37PM EDT | 2023-06-16 | 40.82 | 35.30 | 36.10 | 0.00 | - | 1 | 2 | 24.39% |
| AAPL230721P00195000 | 2023-03-07 10:34AM EDT | 2023-07-21 | 41.50 | 35.05 | 36.35 | 0.00 | - | 1 | 0 | 22.88% |
| AAPL230818P00195000 | 2023-02-03 2:43PM EDT | 2023-08-18 | 40.25 | 43.15 | 44.45 | 0.00 | - | 186 | 0 | 49.30% |
| AAPL230915P00195000 | 2023-02-16 3:24PM EDT | 2023-09-15 | 39.00 | 38.60 | 41.05 | 0.00 | - | 2 | 0 | 36.23% |
| AAPL231020P00195000 | 2023-02-03 2:43PM EDT | 2023-10-20 | 40.40 | 43.20 | 44.60 | 0.00 | - | 142 | 0 | 41.73% |
| AAPL231215P00195000 | 2023-03-15 9:43AM EDT | 2023-12-15 | 43.57 | 35.50 | 37.45 | 0.00 | - | 1 | 1 | 19.91% |
| AAPL240119P00195000 | 2023-03-21 12:11PM EDT | 2024-01-19 | 37.75 | 36.00 | 37.50 | -4.57 | -10.80% | 40 | 1,506 | 18.89% |
| AAPL240315P00195000 | 2023-03-14 1:51PM EDT | 2024-03-15 | 44.22 | 35.55 | 37.80 | 0.00 | - | 6 | 2 | 18.20% |
| AAPL240621P00195000 | 2023-03-21 10:37AM EDT | 2024-06-21 | 39.70 | 37.70 | 38.35 | -1.40 | -3.41% | 4 | 1,174 | 17.40% |
| AAPL240920P00195000 | 2023-03-21 2:09PM EDT | 2024-09-20 | 39.55 | 38.70 | 39.55 | -1.85 | -4.47% | 1,236 | 1 | 18.14% |
| AAPL250117P00195000 | 2023-03-21 10:06AM EDT | 2025-01-17 | 41.55 | 39.80 | 40.55 | -3.75 | -8.28% | 6 | 997 | 18.00% |
| AAPL250620P00195000 | 2023-03-13 2:29PM EDT | 2025-06-20 | 46.75 | 40.65 | 41.80 | 0.00 | - | 2 | 17 | 17.87% |
| AAPL251219P00195000 | 2023-03-15 9:38AM EDT | 2025-12-19 | 47.85 | 42.35 | 43.35 | 0.00 | - | 1 | 5 | 17.91% |
