Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00205000 | 2024-03-18 1:04PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,889 | 53.13% |
AAPL240328C00205000 | 2024-03-18 3:21PM EDT | 2024-03-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 595 | 3,221 | 39.06% |
AAPL240405C00205000 | 2024-03-18 12:38PM EDT | 2024-04-05 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 40 | 1,567 | 32.42% |
AAPL240412C00205000 | 2024-03-18 1:10PM EDT | 2024-04-12 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 204 | 610 | 29.30% |
AAPL240419C00205000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 0.09 | 0.09 | 0.10 | 0.00 | - | 3,415 | 21,312 | 26.76% |
AAPL240426C00205000 | 2024-03-18 3:55PM EDT | 2024-04-26 | 0.12 | 0.12 | 0.19 | +0.01 | +9.09% | 49 | 445 | 26.86% |
AAPL240517C00205000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 0.45 | 0.42 | 0.45 | +0.05 | +12.50% | 1,266 | 7,639 | 25.49% |
AAPL240621C00205000 | 2024-03-18 3:38PM EDT | 2024-06-21 | 1.00 | 0.97 | 1.01 | +0.16 | +19.05% | 2,966 | 17,465 | 24.45% |
AAPL240719C00205000 | 2024-03-18 3:50PM EDT | 2024-07-19 | 1.48 | 1.32 | 1.40 | +0.23 | +18.40% | 672 | 4,896 | 23.49% |
AAPL240816C00205000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 2.04 | 2.02 | 2.10 | +0.20 | +10.87% | 470 | 4,428 | 23.98% |
AAPL240920C00205000 | 2024-03-18 3:59PM EDT | 2024-09-20 | 2.72 | 2.68 | 2.76 | +0.28 | +11.48% | 236 | 7,466 | 23.68% |
AAPL241018C00205000 | 2024-03-18 12:13PM EDT | 2024-10-18 | 3.40 | 3.25 | 3.40 | +0.30 | +9.68% | 54 | 913 | 23.82% |
AAPL241115C00205000 | 2024-03-18 3:58PM EDT | 2024-11-15 | 4.25 | 4.20 | 4.45 | +0.40 | +10.39% | 28 | 243 | 24.89% |
AAPL241220C00205000 | 2024-03-18 3:55PM EDT | 2024-12-20 | 5.20 | 5.05 | 5.20 | +0.55 | +11.83% | 842 | 6,532 | 24.83% |
AAPL250117C00205000 | 2024-03-18 3:42PM EDT | 2025-01-17 | 6.10 | 5.75 | 5.95 | +0.75 | +14.02% | 163 | 15,002 | 25.11% |
AAPL250321C00205000 | 2024-03-18 3:11PM EDT | 2025-03-21 | 7.97 | 7.30 | 7.70 | +1.33 | +20.03% | 185 | 7,096 | 25.79% |
AAPL250620C00205000 | 2024-03-18 2:59PM EDT | 2025-06-20 | 10.65 | 9.90 | 10.35 | +1.39 | +15.01% | 127 | 5,940 | 26.87% |
AAPL250919C00205000 | 2024-03-18 12:41PM EDT | 2025-09-19 | 13.32 | 12.15 | 12.90 | +1.86 | +16.23% | 1 | 351 | 27.74% |
AAPL251219C00205000 | 2024-03-18 12:46PM EDT | 2025-12-19 | 15.90 | 14.50 | 15.25 | +1.80 | +12.77% | 3 | 1,106 | 28.36% |
AAPL260116C00205000 | 2024-03-18 2:52PM EDT | 2026-01-16 | 16.20 | 15.30 | 15.85 | +1.83 | +12.73% | 58 | 648 | 28.42% |
AAPL260618C00205000 | 2024-03-18 1:36PM EDT | 2026-06-18 | 19.92 | 18.55 | 19.75 | +2.21 | +12.48% | 42 | 7,418 | 29.46% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00205000 | 2024-03-18 1:17PM EDT | 2024-03-22 | 30.10 | 30.95 | 31.65 | -3.05 | -9.20% | 121 | 0 | 61.72% |
AAPL240328P00205000 | 2024-03-18 12:04PM EDT | 2024-03-28 | 29.52 | 30.85 | 31.70 | -6.43 | -17.89% | 3 | 0 | 61.52% |
AAPL240405P00205000 | 2024-03-14 9:43AM EDT | 2024-04-05 | 32.20 | 31.00 | 31.75 | 0.00 | - | 1 | 0 | 46.97% |
AAPL240419P00205000 | 2024-03-13 2:46PM EDT | 2024-04-19 | 33.75 | 30.95 | 31.75 | 0.00 | - | 24 | 6 | 35.25% |
AAPL240426P00205000 | 2024-03-07 10:35AM EDT | 2024-04-26 | 35.00 | 30.15 | 32.40 | 0.00 | - | - | 0 | 39.23% |
AAPL240517P00205000 | 2024-03-15 10:36AM EDT | 2024-05-17 | 34.23 | 30.65 | 31.85 | 0.00 | - | 4 | 8 | 26.86% |
AAPL240621P00205000 | 2024-03-18 2:55PM EDT | 2024-06-21 | 30.05 | 30.65 | 31.75 | -3.30 | -9.90% | 314 | 300 | 20.48% |
AAPL240719P00205000 | 2024-03-18 2:07PM EDT | 2024-07-19 | 29.60 | 30.55 | 31.80 | -4.30 | -12.68% | 220 | 188 | 18.41% |
AAPL240816P00205000 | 2024-01-31 1:37PM EDT | 2024-08-16 | 21.30 | 25.35 | 25.95 | 0.00 | - | 131 | 265 | 0.00% |
AAPL240920P00205000 | 2024-03-14 3:25PM EDT | 2024-09-20 | 32.60 | 31.00 | 31.85 | 0.00 | - | 2 | 3,680 | 15.28% |
AAPL241018P00205000 | 2024-03-08 11:17AM EDT | 2024-10-18 | 33.65 | 31.15 | 32.05 | 0.00 | - | 1 | 0 | 15.27% |
AAPL241115P00205000 | 2024-03-06 12:01PM EDT | 2024-11-15 | 35.30 | 31.40 | 32.20 | 0.00 | - | 1 | 1 | 15.01% |
AAPL241220P00205000 | 2024-03-18 2:18PM EDT | 2024-12-20 | 30.25 | 30.90 | 32.15 | -3.65 | -10.77% | 640 | 2,031 | 13.84% |
AAPL250117P00205000 | 2024-03-12 3:22PM EDT | 2025-01-17 | 31.65 | 31.05 | 32.85 | 0.00 | - | 2 | 3,422 | 15.47% |
AAPL250321P00205000 | 2024-03-15 11:04AM EDT | 2025-03-21 | 34.48 | 31.45 | 34.10 | 0.00 | - | 10 | 14 | 17.01% |
AAPL250620P00205000 | 2024-03-07 2:57PM EDT | 2025-06-20 | 35.70 | 31.90 | 33.75 | 0.00 | - | 4 | 2,593 | 14.56% |
AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 2025-09-19 | 36.70 | 32.15 | 35.05 | 0.00 | - | 2 | 81 | 15.50% |
AAPL251219P00205000 | 2024-03-14 1:12PM EDT | 2025-12-19 | 35.40 | 33.25 | 35.40 | 0.00 | - | 10 | 1,354 | 14.87% |
AAPL260116P00205000 | 2024-03-15 3:13PM EDT | 2026-01-16 | 36.42 | 33.30 | 35.35 | 0.00 | - | 1 | 640 | 14.49% |
AAPL260618P00205000 | 2024-03-14 3:03PM EDT | 2026-06-18 | 36.38 | 34.00 | 36.45 | 0.00 | - | 2 | 47 | 14.43% |