Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00210000 | 2024-03-18 2:09PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,362 | 60.94% |
AAPL240328C00210000 | 2024-03-18 12:15PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,315 | 43.75% |
AAPL240405C00210000 | 2024-03-18 1:16PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 70 | 1,032 | 35.55% |
AAPL240412C00210000 | 2024-03-18 3:25PM EDT | 2024-04-12 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 53 | 346 | 32.32% |
AAPL240419C00210000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 333 | 20,476 | 29.10% |
AAPL240426C00210000 | 2024-03-18 12:15PM EDT | 2024-04-26 | 0.11 | 0.05 | 0.11 | +0.03 | +37.50% | 581 | 572 | 27.54% |
AAPL240517C00210000 | 2024-03-18 3:34PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.31 | +0.06 | +23.08% | 1,165 | 7,109 | 26.37% |
AAPL240621C00210000 | 2024-03-18 3:58PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.70 | +0.07 | +11.67% | 1,342 | 67,939 | 24.73% |
AAPL240719C00210000 | 2024-03-18 3:58PM EDT | 2024-07-19 | 0.96 | 0.93 | 0.98 | +0.08 | +9.09% | 512 | 4,136 | 23.54% |
AAPL240816C00210000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 1.50 | 1.47 | 1.53 | +0.13 | +9.49% | 507 | 14,040 | 23.88% |
AAPL240920C00210000 | 2024-03-18 3:52PM EDT | 2024-09-20 | 2.12 | 1.98 | 2.05 | +0.31 | +17.13% | 370 | 15,055 | 23.44% |
AAPL241018C00210000 | 2024-03-18 1:27PM EDT | 2024-10-18 | 2.76 | 2.44 | 2.59 | +0.51 | +22.67% | 85 | 912 | 23.54% |
AAPL241115C00210000 | 2024-03-18 3:43PM EDT | 2024-11-15 | 3.56 | 3.30 | 3.40 | +0.76 | +27.14% | 40 | 370 | 24.31% |
AAPL241220C00210000 | 2024-03-18 3:59PM EDT | 2024-12-20 | 4.05 | 4.00 | 4.15 | +0.27 | +7.14% | 163 | 4,947 | 24.46% |
AAPL250117C00210000 | 2024-03-18 3:59PM EDT | 2025-01-17 | 4.70 | 4.55 | 4.80 | +0.30 | +6.82% | 570 | 21,250 | 24.67% |
AAPL250321C00210000 | 2024-03-18 3:41PM EDT | 2025-03-21 | 6.57 | 6.15 | 6.50 | +0.99 | +17.74% | 26 | 676 | 25.51% |
AAPL250620C00210000 | 2024-03-18 3:55PM EDT | 2025-06-20 | 8.85 | 8.55 | 8.90 | +0.76 | +9.39% | 8 | 3,641 | 26.44% |
AAPL250919C00210000 | 2024-03-18 11:55AM EDT | 2025-09-19 | 11.89 | 10.60 | 11.20 | +1.87 | +18.66% | 5 | 219 | 27.14% |
AAPL251219C00210000 | 2024-03-18 10:06AM EDT | 2025-12-19 | 14.50 | 12.85 | 13.70 | +2.00 | +16.00% | 1 | 4,505 | 28.04% |
AAPL260116C00210000 | 2024-03-18 3:56PM EDT | 2026-01-16 | 14.10 | 13.65 | 14.15 | +1.14 | +8.80% | 21 | 3,421 | 27.95% |
AAPL260618C00210000 | 2024-03-18 3:16PM EDT | 2026-06-18 | 18.04 | 16.75 | 17.65 | +2.02 | +12.61% | 35 | 1,114 | 28.70% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00210000 | 2024-02-29 4:52PM EDT | 2024-03-22 | 29.40 | 35.85 | 36.70 | 0.00 | - | 1 | 0 | 108.20% |
AAPL240328P00210000 | 2024-03-04 4:34PM EDT | 2024-03-28 | 34.64 | 35.90 | 36.70 | 0.00 | - | 2 | 0 | 68.46% |
AAPL240412P00210000 | 2024-03-18 3:57PM EDT | 2024-04-12 | 36.20 | 35.65 | 36.80 | -2.91 | -7.44% | 2 | 1 | 45.22% |
AAPL240419P00210000 | 2024-03-18 2:56PM EDT | 2024-04-19 | 35.00 | 35.75 | 36.60 | -2.36 | -6.32% | 650 | 7 | 36.33% |
AAPL240517P00210000 | 2024-03-14 10:02AM EDT | 2024-05-17 | 37.50 | 35.85 | 36.80 | 0.00 | - | 1 | 4 | 29.20% |
AAPL240621P00210000 | 2024-03-18 2:07PM EDT | 2024-06-21 | 34.68 | 35.70 | 36.75 | -3.96 | -10.25% | 820 | 723 | 22.75% |
AAPL240719P00210000 | 2024-03-11 3:57PM EDT | 2024-07-19 | 37.14 | 35.65 | 36.85 | 0.00 | - | 9 | 0 | 20.83% |
AAPL240816P00210000 | 2024-03-01 11:55AM EDT | 2024-08-16 | 31.92 | 35.85 | 36.80 | 0.00 | - | 1 | 10 | 18.45% |
AAPL240920P00210000 | 2024-03-18 2:07PM EDT | 2024-09-20 | 35.20 | 35.80 | 36.80 | -2.95 | -7.73% | 120 | 123 | 16.64% |
AAPL241018P00210000 | 2024-03-07 11:18AM EDT | 2024-10-18 | 40.64 | 34.90 | 37.15 | 0.00 | - | 3 | 1 | 17.38% |
AAPL241115P00210000 | 2024-02-27 10:57AM EDT | 2024-11-15 | 29.40 | 35.90 | 37.00 | 0.00 | - | 27 | 10 | 15.66% |
AAPL241220P00210000 | 2024-03-12 9:48AM EDT | 2024-12-20 | 38.77 | 35.35 | 36.95 | 0.00 | - | 4 | 96 | 14.41% |
AAPL250117P00210000 | 2024-03-06 4:57PM EDT | 2025-01-17 | 40.75 | 35.85 | 37.50 | 0.00 | - | 1,622 | 471 | 15.86% |
AAPL250321P00210000 | 2024-03-12 1:39PM EDT | 2025-03-21 | 36.87 | 36.45 | 38.00 | 0.00 | - | 4 | 3 | 15.87% |
AAPL250620P00210000 | 2024-03-07 2:25PM EDT | 2025-06-20 | 40.95 | 36.30 | 37.80 | 0.00 | - | 5 | 572 | 13.73% |
AAPL250919P00210000 | 2024-03-13 10:54AM EDT | 2025-09-19 | 39.52 | 37.30 | 39.05 | 0.00 | - | 2 | 129 | 15.07% |
AAPL251219P00210000 | 2024-03-18 11:40AM EDT | 2025-12-19 | 36.46 | 36.50 | 38.90 | -4.89 | -11.83% | 39 | 3,748 | 13.71% |
AAPL260116P00210000 | 2024-03-07 1:33PM EDT | 2026-01-16 | 42.00 | 36.70 | 39.20 | 0.00 | - | 2 | 123 | 13.92% |
AAPL260618P00210000 | 2024-03-04 10:55AM EDT | 2026-06-18 | 38.45 | 37.50 | 40.30 | 0.00 | - | 2 | 78 | 14.08% |