Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00215000 | 2024-03-18 9:30AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 933 | 67.19% |
AAPL240328C00215000 | 2024-03-18 3:39PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 466 | 45.31% |
AAPL240405C00215000 | 2024-03-14 3:17PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 329 | 37.89% |
AAPL240412C00215000 | 2024-03-18 1:31PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 11 | 153 | 34.96% |
AAPL240419C00215000 | 2024-03-18 3:53PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 155 | 12,311 | 30.96% |
AAPL240426C00215000 | 2024-03-18 2:41PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.27 | 0.00 | - | 87 | 42 | 35.06% |
AAPL240517C00215000 | 2024-03-18 3:31PM EDT | 2024-05-17 | 0.24 | 0.18 | 0.24 | +0.08 | +50.00% | 597 | 6,305 | 27.69% |
AAPL240621C00215000 | 2024-03-18 3:03PM EDT | 2024-06-21 | 0.51 | 0.47 | 0.50 | +0.10 | +24.39% | 204 | 15,324 | 25.17% |
AAPL240719C00215000 | 2024-03-18 3:51PM EDT | 2024-07-19 | 0.72 | 0.66 | 0.72 | +0.11 | +18.03% | 556 | 8,163 | 23.89% |
AAPL240816C00215000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 1.10 | 1.08 | 1.14 | +0.10 | +10.00% | 581 | 3,723 | 24.01% |
AAPL240920C00215000 | 2024-03-18 3:59PM EDT | 2024-09-20 | 1.49 | 1.46 | 1.52 | +0.09 | +6.43% | 931 | 5,442 | 23.30% |
AAPL241018C00215000 | 2024-03-18 2:42PM EDT | 2024-10-18 | 2.04 | 1.85 | 1.93 | +0.39 | +23.64% | 400 | 470 | 23.23% |
AAPL241115C00215000 | 2024-03-18 3:49PM EDT | 2024-11-15 | 2.82 | 2.54 | 2.67 | +0.57 | +25.33% | 10 | 148 | 24.11% |
AAPL241220C00215000 | 2024-03-18 3:44PM EDT | 2024-12-20 | 3.43 | 3.15 | 3.25 | +0.57 | +19.93% | 211 | 5,247 | 24.04% |
AAPL250117C00215000 | 2024-03-18 3:52PM EDT | 2025-01-17 | 3.90 | 3.70 | 3.85 | +0.35 | +9.86% | 60 | 10,686 | 24.30% |
AAPL250321C00215000 | 2024-03-18 3:49PM EDT | 2025-03-21 | 5.43 | 5.00 | 5.25 | +0.78 | +16.77% | 31 | 730 | 24.87% |
AAPL250620C00215000 | 2024-03-18 2:34PM EDT | 2025-06-20 | 7.84 | 7.25 | 7.60 | +0.94 | +13.62% | 3 | 5,788 | 26.01% |
AAPL250919C00215000 | 2024-03-18 2:20PM EDT | 2025-09-19 | 10.18 | 9.40 | 9.70 | +1.18 | +13.11% | 143 | 1,712 | 26.61% |
AAPL251219C00215000 | 2024-03-18 1:12PM EDT | 2025-12-19 | 12.25 | 11.35 | 12.00 | +0.55 | +4.70% | 2 | 6,025 | 27.41% |
AAPL260116C00215000 | 2024-03-18 3:42PM EDT | 2026-01-16 | 12.85 | 12.15 | 12.55 | +1.20 | +10.30% | 11 | 2,136 | 27.47% |
AAPL260618C00215000 | 2024-03-18 2:25PM EDT | 2026-06-18 | 16.49 | 15.05 | 16.35 | +1.84 | +12.56% | 37 | 723 | 28.64% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00215000 | 2024-02-28 4:47PM EDT | 2024-03-22 | 33.87 | 41.05 | 41.70 | 0.00 | - | 6 | 0 | 92.97% |
AAPL240328P00215000 | 2024-02-26 10:40AM EDT | 2024-03-28 | 33.42 | 40.85 | 41.70 | 0.00 | - | 1 | 0 | 75.00% |
AAPL240405P00215000 | 2024-03-14 3:17PM EDT | 2024-04-05 | 42.60 | 41.00 | 41.75 | 0.00 | - | - | 0 | 57.18% |
AAPL240419P00215000 | 2024-03-18 2:12PM EDT | 2024-04-19 | 39.60 | 41.05 | 41.80 | -3.73 | -8.61% | 2 | 4 | 43.75% |
AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 41.00 | 41.80 | 0.00 | - | 3 | 0 | 31.98% |
AAPL240621P00215000 | 2024-03-18 2:56PM EDT | 2024-06-21 | 40.15 | 40.65 | 41.95 | -3.10 | -7.17% | 600 | 236 | 26.81% |
AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 37.84% |
AAPL240816P00215000 | 2024-02-05 1:12PM EDT | 2024-08-16 | 27.25 | 45.05 | 45.95 | 0.00 | - | 5 | 0 | 37.13% |
AAPL240920P00215000 | 2024-03-13 3:17PM EDT | 2024-09-20 | 42.90 | 40.85 | 41.95 | 0.00 | - | 4 | 1 | 19.19% |
AAPL241018P00215000 | 2024-02-15 10:42AM EDT | 2024-10-18 | 31.14 | 40.65 | 44.60 | 0.00 | - | 10 | 0 | 27.59% |
AAPL241115P00215000 | 2024-02-27 10:41AM EDT | 2024-11-15 | 34.05 | 40.00 | 41.85 | 0.00 | - | 10 | 0 | 16.29% |
AAPL241220P00215000 | 2024-02-27 11:21AM EDT | 2024-12-20 | 33.60 | 40.10 | 42.00 | 0.00 | - | 1 | 1 | 15.99% |
AAPL250117P00215000 | 2024-03-18 2:07PM EDT | 2025-01-17 | 39.70 | 40.40 | 42.30 | -4.35 | -9.88% | 230 | 197 | 16.50% |
AAPL250620P00215000 | 2024-03-14 3:27PM EDT | 2025-06-20 | 42.77 | 40.60 | 42.80 | 0.00 | - | 2 | 329 | 14.91% |
AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 41.50 | 43.00 | 0.00 | - | 61 | 397 | 14.09% |
AAPL251219P00215000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 41.47 | 40.40 | 43.60 | -0.51 | -1.21% | 15 | 4,710 | 14.24% |
AAPL260116P00215000 | 2024-03-11 10:41AM EDT | 2026-01-16 | 43.26 | 40.55 | 44.10 | 0.00 | - | 2 | 37 | 14.82% |
AAPL260618P00215000 | 2024-03-18 1:44PM EDT | 2026-06-18 | 42.08 | 41.30 | 44.15 | -3.45 | -7.58% | 10 | 8 | 13.46% |