Deutsche Märkte öffnen in 6 Stunden 55 Minuten
Nikkei 225
27.359,17 +413,50 (+1,53%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.036,89 +140,13 (+0,54%) CMC Crypto 200
612,10 +7,05 (+1,17%) 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:205.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00205000 | 2023-03-21 3:29PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16,182 | 90.63% |
| AAPL230331C00205000 | 2023-03-07 11:00AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 122 | 50.00% |
| AAPL230421C00205000 | 2023-03-15 2:04PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,725 | 33.99% |
| AAPL230428C00205000 | 2023-03-15 9:48AM EDT | 2023-04-28 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 32.42% |
| AAPL230519C00205000 | 2023-03-21 3:26PM EDT | 2023-05-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 256 | 1,982 | 26.07% |
| AAPL230721C00205000 | 2023-03-21 3:10PM EDT | 2023-07-21 | 0.29 | 0.28 | 0.29 | -0.02 | -6.45% | 21 | 1,125 | 23.34% |
| AAPL230818C00205000 | 2023-03-21 2:24PM EDT | 2023-08-18 | 0.59 | 0.60 | 0.68 | +0.05 | +9.26% | 53 | 1,212 | 24.74% |
| AAPL230915C00205000 | 2023-03-20 3:47PM EDT | 2023-09-15 | 0.94 | 0.94 | 0.96 | 0.00 | - | 3 | 2,822 | 24.51% |
| AAPL231020C00205000 | 2023-03-21 3:53PM EDT | 2023-10-20 | 1.50 | 1.47 | 1.52 | +0.02 | +1.35% | 40 | 885 | 25.10% |
| AAPL231117C00205000 | 2023-03-21 2:44PM EDT | 2023-11-17 | 2.03 | 1.85 | 2.32 | +0.13 | +6.84% | 2 | 774 | 26.55% |
| AAPL231215C00205000 | 2023-03-21 1:13PM EDT | 2023-12-15 | 2.53 | 2.44 | 2.71 | +0.12 | +4.98% | 6 | 1,269 | 26.35% |
| AAPL240119C00205000 | 2023-03-21 2:51PM EDT | 2024-01-19 | 3.25 | 3.20 | 3.35 | +0.05 | +1.56% | 44 | 10,026 | 26.54% |
| AAPL240315C00205000 | 2023-03-21 1:33PM EDT | 2024-03-15 | 4.55 | 4.50 | 5.30 | +0.44 | +10.71% | 13 | 409 | 28.74% |
| AAPL240621C00205000 | 2023-03-21 3:04PM EDT | 2024-06-21 | 6.95 | 6.90 | 7.10 | +0.40 | +6.11% | 57 | 1,433 | 28.66% |
| AAPL240920C00205000 | 2023-03-21 1:48PM EDT | 2024-09-20 | 8.98 | 8.90 | 9.25 | +1.28 | +16.62% | 40 | 115 | 29.43% |
| AAPL250117C00205000 | 2023-03-21 3:20PM EDT | 2025-01-17 | 11.65 | 11.60 | 12.00 | +0.35 | +3.10% | 13 | 658 | 30.24% |
| AAPL250620C00205000 | 2023-03-13 9:34AM EDT | 2025-06-20 | 11.90 | 14.90 | 16.85 | 0.00 | - | 152 | 225 | 32.65% |
| AAPL251219C00205000 | 2023-03-21 3:48PM EDT | 2025-12-19 | 18.82 | 18.40 | 19.00 | +0.92 | +5.14% | 1 | 478 | 31.64% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00205000 | 2023-03-15 2:28PM EDT | 2023-03-31 | 52.60 | 45.30 | 46.10 | 0.00 | - | - | 0 | 85.55% |
| AAPL230421P00205000 | 2023-03-15 10:05AM EDT | 2023-04-21 | 53.55 | 45.30 | 46.10 | 0.00 | - | 1 | 0 | 48.58% |
| AAPL230519P00205000 | 2023-01-17 10:38AM EDT | 2023-05-19 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00205000 | 2023-03-06 12:34PM EDT | 2023-07-21 | 49.35 | 45.10 | 46.30 | 0.00 | - | - | 0 | 26.61% |
| AAPL230915P00205000 | 2023-02-08 3:44PM EDT | 2023-09-15 | 53.20 | 55.95 | 58.15 | 0.00 | - | 1 | 0 | 56.96% |
| AAPL231020P00205000 | 2023-01-12 3:52PM EDT | 2023-10-20 | 71.00 | 53.20 | 54.75 | 0.00 | - | - | 0 | 46.76% |
| AAPL231215P00205000 | 2023-03-20 11:00AM EDT | 2023-12-15 | 48.82 | 44.85 | 47.40 | 0.00 | - | 1 | 1 | 22.99% |
| AAPL240119P00205000 | 2023-02-08 11:24AM EDT | 2024-01-19 | 52.00 | 54.10 | 55.25 | 0.00 | - | 2 | 0 | 40.13% |
| AAPL240315P00205000 | 2022-12-02 11:54AM EDT | 2024-03-15 | 58.90 | 73.25 | 77.25 | 0.00 | - | 2 | 0 | 69.70% |
| AAPL240621P00205000 | 2023-03-17 10:58AM EDT | 2024-06-21 | 50.25 | 45.50 | 47.55 | 0.00 | - | 2 | 1 | 18.06% |
| AAPL240920P00205000 | 2023-03-21 10:15AM EDT | 2024-09-20 | 48.75 | 45.65 | 48.45 | -6.22 | -11.32% | 2 | 0 | 18.55% |
| AAPL250117P00205000 | 2023-02-06 12:44PM EDT | 2025-01-17 | 52.96 | 51.90 | 54.20 | 0.00 | - | 2 | 180 | 25.69% |
| AAPL250620P00205000 | 2023-03-20 1:46PM EDT | 2025-06-20 | 50.36 | 47.95 | 49.55 | 0.00 | - | 3 | 2 | 16.95% |
