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
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.809,09 +104,78 (+0,41%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00200000 | 2023-03-22 10:54AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 213 | 57.81% |
| AAPL230406C00200000 | 2023-03-22 11:31AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 147 | 46.48% |
| AAPL230414C00200000 | 2023-03-24 11:26AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 29 | 37.50% |
| AAPL230421C00200000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 7,238 | 32.42% |
| AAPL230428C00200000 | 2023-03-22 1:08PM EDT | 2023-04-28 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 52 | 29.88% |
| AAPL230519C00200000 | 2023-03-24 3:53PM EDT | 2023-05-19 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 307 | 5,536 | 25.59% |
| AAPL230616C00200000 | 2023-03-24 3:46PM EDT | 2023-06-16 | 0.21 | 0.20 | 0.23 | +0.02 | +10.53% | 34 | 14,146 | 24.44% |
| AAPL230721C00200000 | 2023-03-24 2:46PM EDT | 2023-07-21 | 0.50 | 0.50 | 0.59 | +0.02 | +4.17% | 24 | 4,648 | 24.49% |
| AAPL230818C00200000 | 2023-03-24 3:26PM EDT | 2023-08-18 | 0.98 | 0.98 | 1.05 | +0.01 | +1.03% | 63 | 1,086 | 25.10% |
| AAPL230915C00200000 | 2023-03-24 3:46PM EDT | 2023-09-15 | 1.46 | 1.48 | 1.60 | +0.16 | +12.31% | 37 | 11,324 | 25.67% |
| AAPL231020C00200000 | 2023-03-24 3:43PM EDT | 2023-10-20 | 2.18 | 2.18 | 2.41 | +0.24 | +12.37% | 109 | 4,277 | 26.42% |
| AAPL231117C00200000 | 2023-03-24 11:41AM EDT | 2023-11-17 | 2.78 | 2.84 | 3.10 | +0.02 | +0.72% | 62 | 1,000 | 26.94% |
| AAPL231215C00200000 | 2023-03-24 3:53PM EDT | 2023-12-15 | 3.53 | 3.50 | 3.75 | +0.28 | +8.62% | 42 | 12,051 | 27.22% |
| AAPL240119C00200000 | 2023-03-24 3:59PM EDT | 2024-01-19 | 4.45 | 4.35 | 4.50 | +0.31 | +7.49% | 1,088 | 46,734 | 27.37% |
| AAPL240315C00200000 | 2023-03-24 3:55PM EDT | 2024-03-15 | 5.73 | 5.70 | 6.20 | +0.23 | +4.18% | 32 | 1,523 | 28.57% |
| AAPL240621C00200000 | 2023-03-24 10:32AM EDT | 2024-06-21 | 7.85 | 8.20 | 8.75 | +0.15 | +1.95% | 2 | 8,263 | 29.52% |
| AAPL240920C00200000 | 2023-03-23 2:39PM EDT | 2024-09-20 | 9.90 | 10.30 | 10.65 | 0.00 | - | 15 | 586 | 29.65% |
| AAPL250117C00200000 | 2023-03-24 3:56PM EDT | 2025-01-17 | 13.34 | 13.15 | 13.90 | +0.39 | +3.01% | 130 | 14,259 | 30.91% |
| AAPL250620C00200000 | 2023-03-24 1:00PM EDT | 2025-06-20 | 16.35 | 16.10 | 17.20 | -0.48 | -2.85% | 1 | 609 | 31.43% |
| AAPL251219C00200000 | 2023-03-24 3:58PM EDT | 2025-12-19 | 20.50 | 19.90 | 21.00 | +1.25 | +6.49% | 43 | 1,998 | 32.08% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00200000 | 2023-03-20 3:54PM EDT | 2023-03-31 | 42.65 | 39.30 | 40.20 | 0.00 | - | 2 | 1 | 50.00% |
| AAPL230421P00200000 | 2023-03-23 11:39AM EDT | 2023-04-21 | 39.20 | 39.25 | 40.15 | 0.00 | - | 80 | 0 | 47.36% |
| AAPL230519P00200000 | 2023-03-20 9:31AM EDT | 2023-05-19 | 45.15 | 38.95 | 40.30 | 0.00 | - | 1 | 0 | 35.38% |
| AAPL230616P00200000 | 2023-03-17 11:35AM EDT | 2023-06-16 | 45.00 | 39.45 | 40.00 | 0.00 | - | 2 | 4 | 24.88% |
| AAPL230721P00200000 | 2023-03-22 10:46AM EDT | 2023-07-21 | 39.75 | 38.55 | 41.15 | 0.00 | - | 1 | 0 | 30.09% |
| AAPL230818P00200000 | 2023-03-23 12:51PM EDT | 2023-08-18 | 39.55 | 38.55 | 41.25 | 0.00 | - | 1 | 4 | 27.56% |
| AAPL230915P00200000 | 2023-03-24 2:17PM EDT | 2023-09-15 | 40.48 | 38.65 | 41.15 | -0.27 | -0.66% | 10 | 15 | 24.79% |
| AAPL231020P00200000 | 2023-03-08 1:51PM EDT | 2023-10-20 | 47.11 | 38.60 | 41.35 | 0.00 | - | 2 | 0 | 23.46% |
| AAPL231215P00200000 | 2023-03-24 10:39AM EDT | 2023-12-15 | 41.32 | 38.85 | 41.60 | +0.38 | +0.93% | 1 | 2 | 21.72% |
| AAPL240119P00200000 | 2023-03-23 1:46PM EDT | 2024-01-19 | 40.30 | 38.65 | 41.25 | 0.00 | - | 3 | 112 | 19.26% |
| AAPL240315P00200000 | 2023-03-20 9:30AM EDT | 2024-03-15 | 47.00 | 39.25 | 42.15 | 0.00 | - | 1 | 1 | 20.27% |
| AAPL240621P00200000 | 2023-03-23 1:07PM EDT | 2024-06-21 | 40.83 | 40.90 | 42.65 | 0.00 | - | 30 | 150 | 19.08% |
| AAPL240920P00200000 | 2023-03-22 1:42PM EDT | 2024-09-20 | 42.00 | 42.10 | 42.95 | 0.00 | - | 2 | 54 | 18.01% |
| AAPL250117P00200000 | 2023-03-24 3:27PM EDT | 2025-01-17 | 44.00 | 42.90 | 44.40 | -0.30 | -0.68% | 2 | 1,796 | 18.68% |
| AAPL250620P00200000 | 2023-03-07 4:50PM EDT | 2025-06-20 | 49.63 | 44.15 | 46.30 | 0.00 | - | 1 | 30 | 19.35% |
| AAPL251219P00200000 | 2023-03-24 3:27PM EDT | 2025-12-19 | 47.00 | 45.25 | 47.50 | +0.60 | +1.29% | 1 | 14 | 18.85% |
