Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.798,30 +125,62 (+0,49%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:215.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00215000 | 2023-03-10 4:49PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 75.00% |
| AAPL230414C00215000 | 2023-03-21 12:26PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 46.09% |
| AAPL230421C00215000 | 2023-03-16 10:39AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,254 | 39.84% |
| AAPL230519C00215000 | 2023-03-24 10:20AM EDT | 2023-05-19 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 10 | 1,566 | 29.98% |
| AAPL230721C00215000 | 2023-03-24 2:08PM EDT | 2023-07-21 | 0.13 | 0.06 | 0.15 | -0.01 | -7.14% | 2 | 511 | 24.22% |
| AAPL230818C00215000 | 2023-03-24 10:43AM EDT | 2023-08-18 | 0.29 | 0.28 | 0.32 | +0.01 | +3.57% | 4 | 622 | 24.49% |
| AAPL231020C00215000 | 2023-03-24 1:48PM EDT | 2023-10-20 | 0.81 | 0.82 | 0.89 | +0.01 | +1.25% | 32 | 887 | 24.89% |
| AAPL231117C00215000 | 2023-03-23 11:26AM EDT | 2023-11-17 | 1.24 | 1.20 | 1.34 | 0.00 | - | 7 | 65 | 25.67% |
| AAPL231215C00215000 | 2023-03-22 2:31PM EDT | 2023-12-15 | 1.65 | 1.56 | 1.73 | 0.00 | - | 3 | 1,126 | 25.87% |
| AAPL240119C00215000 | 2023-03-24 10:52AM EDT | 2024-01-19 | 2.05 | 2.09 | 2.36 | +0.05 | +2.50% | 52 | 9,726 | 26.45% |
| AAPL240315C00215000 | 2023-03-22 10:32AM EDT | 2024-03-15 | 3.07 | 2.99 | 3.40 | +0.07 | +2.33% | 1 | 220 | 27.09% |
| AAPL240621C00215000 | 2023-03-23 2:55PM EDT | 2024-06-21 | 4.75 | 5.00 | 5.35 | 0.00 | - | 148 | 2,322 | 27.99% |
| AAPL240920C00215000 | 2023-03-22 3:11PM EDT | 2024-09-20 | 6.62 | 6.75 | 7.35 | 0.00 | - | 2 | 36 | 28.86% |
| AAPL250117C00215000 | 2023-03-23 10:05AM EDT | 2025-01-17 | 9.20 | 9.15 | 9.75 | 0.00 | - | 2,002 | 3,705 | 29.47% |
| AAPL250620C00215000 | 2023-03-24 10:00AM EDT | 2025-06-20 | 12.81 | 11.70 | 12.95 | +0.76 | +6.31% | 1 | 137 | 30.30% |
| AAPL251219C00215000 | 2023-03-24 10:50AM EDT | 2025-12-19 | 15.68 | 15.50 | 17.00 | +0.58 | +3.84% | 100 | 697 | 31.49% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00215000 | 2023-01-24 10:50AM EDT | 2023-04-21 | 73.15 | 64.60 | 66.70 | 0.00 | - | 3 | 0 | 153.75% |
| AAPL230519P00215000 | 2022-12-07 10:31AM EDT | 2023-05-19 | 72.00 | 89.20 | 89.75 | 0.00 | - | - | 0 | 206.59% |
| AAPL231215P00215000 | 2022-12-27 10:47AM EDT | 2023-12-15 | 85.10 | 70.30 | 71.55 | 0.00 | - | - | 0 | 59.62% |
| AAPL240119P00215000 | 2023-02-22 12:24PM EDT | 2024-01-19 | 67.00 | 54.20 | 56.25 | 0.00 | - | 2 | 0 | 23.52% |
| AAPL240315P00215000 | 2023-01-17 1:27PM EDT | 2024-03-15 | 79.60 | 58.55 | 59.75 | 0.00 | - | 2 | 0 | 30.89% |
| AAPL240621P00215000 | 2023-03-15 12:32PM EDT | 2024-06-21 | 63.87 | 53.20 | 56.45 | 0.00 | - | 1 | 0 | 19.76% |
| AAPL240920P00215000 | 2023-02-16 11:39AM EDT | 2024-09-20 | 59.95 | 58.20 | 61.55 | 0.00 | - | - | 0 | 28.03% |
| AAPL250117P00215000 | 2023-02-06 1:52PM EDT | 2025-01-17 | 62.45 | 60.80 | 63.45 | 0.00 | - | 8 | 0 | 28.10% |
| AAPL250620P00215000 | 2023-02-08 2:09PM EDT | 2025-06-20 | 63.65 | 63.50 | 68.40 | 0.00 | - | - | 0 | 31.15% |
