Deutsche Märkte öffnen in 6 Stunden 32 Minuten
Nikkei 225
27.328,02 +382,35 (+1,42%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.052,72 +149,49 (+0,58%) CMC Crypto 200
612,06 +7,02 (+1,16%) 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:210.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00210000 | 2023-03-13 9:34AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 98.44% |
| AAPL230331C00210000 | 2023-03-07 1:31PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 10 | 54.69% |
| AAPL230406C00210000 | 2023-03-10 11:34AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 48.83% |
| AAPL230421C00210000 | 2023-03-20 12:21PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 2,244 | 35.16% |
| AAPL230519C00210000 | 2023-03-21 11:58AM EDT | 2023-05-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 610 | 3,293 | 27.54% |
| AAPL230616C00210000 | 2023-03-21 12:00PM EDT | 2023-06-16 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 311 | 11,592 | 24.61% |
| AAPL230721C00210000 | 2023-03-21 3:37PM EDT | 2023-07-21 | 0.18 | 0.17 | 0.19 | 0.00 | - | 43 | 2,113 | 23.46% |
| AAPL230818C00210000 | 2023-03-21 1:46PM EDT | 2023-08-18 | 0.40 | 0.39 | 0.42 | 0.00 | - | 1 | 394 | 24.17% |
| AAPL230915C00210000 | 2023-03-21 3:59PM EDT | 2023-09-15 | 0.64 | 0.65 | 0.66 | -0.01 | -1.54% | 22 | 3,264 | 24.21% |
| AAPL231020C00210000 | 2023-03-21 10:48AM EDT | 2023-10-20 | 0.96 | 1.04 | 1.12 | -0.09 | -8.57% | 61 | 1,605 | 24.85% |
| AAPL231117C00210000 | 2023-03-21 1:10PM EDT | 2023-11-17 | 1.55 | 1.50 | 1.60 | +0.35 | +29.17% | 2 | 8 | 25.50% |
| AAPL231215C00210000 | 2023-03-20 3:38PM EDT | 2023-12-15 | 1.90 | 1.91 | 2.00 | 0.00 | - | 22 | 4,536 | 25.62% |
| AAPL240119C00210000 | 2023-03-21 3:15PM EDT | 2024-01-19 | 2.55 | 2.48 | 2.66 | +0.10 | +4.08% | 81 | 11,359 | 26.17% |
| AAPL240315C00210000 | 2023-03-20 3:43PM EDT | 2024-03-15 | 3.53 | 3.65 | 3.80 | 0.00 | - | 54 | 425 | 26.93% |
| AAPL240621C00210000 | 2023-03-21 3:48PM EDT | 2024-06-21 | 5.95 | 5.80 | 6.05 | +0.45 | +8.18% | 60 | 2,880 | 28.24% |
| AAPL240920C00210000 | 2023-03-15 10:23AM EDT | 2024-09-20 | 5.80 | 7.75 | 8.10 | 0.00 | - | 1 | 201 | 29.05% |
| AAPL250117C00210000 | 2023-03-21 3:25PM EDT | 2025-01-17 | 10.35 | 10.30 | 10.70 | +0.34 | +3.40% | 10 | 2,786 | 29.83% |
| AAPL250620C00210000 | 2023-03-21 10:25AM EDT | 2025-06-20 | 13.25 | 13.00 | 14.05 | +0.82 | +6.60% | 1 | 172 | 30.73% |
| AAPL251219C00210000 | 2023-03-21 1:03PM EDT | 2025-12-19 | 17.05 | 17.15 | 17.70 | +1.75 | +11.44% | 1 | 51 | 31.45% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00210000 | 2023-02-27 12:55PM EDT | 2023-03-24 | 62.09 | 50.40 | 51.05 | 0.00 | - | - | 0 | 98.44% |
| AAPL230421P00210000 | 2022-11-23 10:45AM EDT | 2023-04-21 | 59.10 | 79.00 | 79.55 | 0.00 | - | 4 | 0 | 238.48% |
| AAPL230519P00210000 | 2023-03-10 1:32PM EDT | 2023-05-19 | 60.40 | 50.15 | 51.30 | 0.00 | - | 1 | 0 | 41.02% |
| AAPL230616P00210000 | 2023-02-03 11:49AM EDT | 2023-06-16 | 53.77 | 57.95 | 59.95 | 0.00 | - | 18 | 0 | 73.51% |
| AAPL230721P00210000 | 2022-11-17 10:58AM EDT | 2023-07-21 | 62.35 | 74.85 | 75.95 | 0.00 | - | 1 | 0 | 109.64% |
| AAPL230915P00210000 | 2022-12-22 12:52PM EDT | 2023-09-15 | 78.50 | 71.50 | 72.90 | 0.00 | - | 6 | 0 | 83.48% |
| AAPL231020P00210000 | 2023-02-06 11:27AM EDT | 2023-10-20 | 58.55 | 56.75 | 57.90 | 0.00 | - | 1 | 0 | 44.38% |
| AAPL240119P00210000 | 2023-02-03 4:56PM EDT | 2024-01-19 | 55.30 | 58.15 | 59.60 | 0.00 | - | 10 | 0 | 40.67% |
| AAPL240315P00210000 | 2022-12-30 10:32AM EDT | 2024-03-15 | 81.83 | 63.30 | 64.85 | 0.00 | - | 2 | 0 | 46.62% |
| AAPL240621P00210000 | 2023-03-01 12:38PM EDT | 2024-06-21 | 64.27 | 50.05 | 52.10 | 0.00 | - | 2 | 0 | 17.90% |
| AAPL240920P00210000 | 2023-02-02 11:50AM EDT | 2024-09-20 | 59.88 | 57.90 | 59.90 | 0.00 | - | 4 | 0 | 30.73% |
| AAPL250117P00210000 | 2023-02-06 1:55PM EDT | 2025-01-17 | 58.07 | 56.00 | 58.55 | 0.00 | - | 6 | 0 | 26.01% |
| AAPL250620P00210000 | 2023-03-16 2:19PM EDT | 2025-06-20 | 56.06 | 52.30 | 53.30 | 0.00 | - | 1 | 1 | 15.85% |
| AAPL251219P00210000 | 2023-03-07 1:36PM EDT | 2025-12-19 | 58.07 | 52.50 | 55.00 | 0.00 | - | 100 | 5 | 16.86% |
