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
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.437,85 -711,31 (-2,72%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00220000 | 2023-03-24 9:30AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 50 | 73.44% |
| AAPL230406C00220000 | 2023-03-07 4:17PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 57.81% |
| AAPL230414C00220000 | 2023-03-21 2:38PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 48.05% |
| AAPL230421C00220000 | 2023-03-13 10:19AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,363 | 41.80% |
| AAPL230519C00220000 | 2023-03-22 2:06PM EDT | 2023-05-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 421 | 29.49% |
| AAPL230616C00220000 | 2023-03-23 3:25PM EDT | 2023-06-16 | 0.06 | 0.02 | 0.06 | 0.00 | - | 519 | 7,458 | 27.15% |
| AAPL230721C00220000 | 2023-03-24 3:03PM EDT | 2023-07-21 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 3 | 6,097 | 24.32% |
| AAPL230818C00220000 | 2023-03-24 11:11AM EDT | 2023-08-18 | 0.20 | 0.18 | 0.22 | +0.01 | +5.26% | 1 | 434 | 24.44% |
| AAPL230915C00220000 | 2023-03-24 2:42PM EDT | 2023-09-15 | 0.34 | 0.33 | 0.38 | +0.01 | +3.03% | 58 | 3,435 | 24.49% |
| AAPL231020C00220000 | 2023-03-24 3:30PM EDT | 2023-10-20 | 0.60 | 0.58 | 0.65 | 0.00 | - | 45 | 383 | 24.66% |
| AAPL231117C00220000 | 2023-03-24 9:34AM EDT | 2023-11-17 | 0.83 | 0.86 | 0.94 | -0.12 | -12.63% | 22 | 7 | 24.99% |
| AAPL231215C00220000 | 2023-03-24 9:33AM EDT | 2023-12-15 | 1.12 | 1.16 | 1.30 | -0.08 | -6.67% | 41 | 1,244 | 25.42% |
| AAPL240119C00220000 | 2023-03-24 3:29PM EDT | 2024-01-19 | 1.63 | 1.54 | 1.77 | +0.09 | +5.84% | 57 | 19,886 | 25.76% |
| AAPL240315C00220000 | 2023-03-24 3:23PM EDT | 2024-03-15 | 2.54 | 2.32 | 2.60 | +0.09 | +3.67% | 156 | 851 | 26.23% |
| AAPL240621C00220000 | 2023-03-24 11:51AM EDT | 2024-06-21 | 4.25 | 4.20 | 4.70 | +0.05 | +1.19% | 1 | 1,231 | 27.94% |
| AAPL240920C00220000 | 2023-03-23 1:58PM EDT | 2024-09-20 | 5.90 | 5.80 | 6.40 | 0.00 | - | 4 | 137 | 28.49% |
| AAPL250117C00220000 | 2023-03-23 3:01PM EDT | 2025-01-17 | 8.25 | 8.10 | 8.80 | 0.00 | - | 1 | 4,779 | 29.29% |
| AAPL250620C00220000 | 2023-03-22 3:55PM EDT | 2025-06-20 | 11.10 | 10.40 | 11.70 | 0.00 | - | 3 | 358 | 29.90% |
| AAPL251219C00220000 | 2023-03-24 12:23PM EDT | 2025-12-19 | 14.11 | 14.10 | 15.60 | -0.69 | -4.66% | 111 | 779 | 31.06% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00220000 | 2022-10-03 12:45PM EDT | 2023-04-21 | 78.67 | 71.40 | 71.95 | 0.00 | - | 10 | 0 | 163.17% |
| AAPL230519P00220000 | 2022-11-07 10:36AM EDT | 2023-05-19 | 83.50 | 77.70 | 78.30 | 0.00 | - | 2 | 0 | 142.54% |
| AAPL230616P00220000 | 2022-12-15 11:52AM EDT | 2023-06-16 | 80.95 | 85.05 | 85.50 | 0.00 | - | 1 | 0 | 140.64% |
| AAPL230721P00220000 | 2022-11-16 10:59AM EDT | 2023-07-21 | 71.62 | 84.65 | 85.60 | 0.00 | - | 1 | 0 | 117.76% |
| AAPL230915P00220000 | 2023-01-30 12:45PM EDT | 2023-09-15 | 76.16 | 74.20 | 75.10 | 0.00 | - | 66 | 0 | 72.64% |
| AAPL231215P00220000 | 2023-02-09 10:57AM EDT | 2023-12-15 | 66.67 | 70.85 | 72.05 | 0.00 | - | 15 | 0 | 52.50% |
| AAPL240119P00220000 | 2023-03-20 11:36AM EDT | 2024-01-19 | 63.23 | 58.15 | 61.30 | 0.00 | - | 1 | 0 | 24.99% |
| AAPL240315P00220000 | 2022-12-02 11:55AM EDT | 2024-03-15 | 73.65 | 88.25 | 92.25 | 0.00 | - | 4 | 0 | 76.14% |
| AAPL240621P00220000 | 2023-03-22 1:44PM EDT | 2024-06-21 | 59.80 | 57.90 | 61.55 | 0.00 | - | 2 | 3 | 21.12% |
| AAPL240920P00220000 | 2023-01-23 12:48PM EDT | 2024-09-20 | 77.49 | 70.35 | 72.25 | 0.00 | - | - | 0 | 37.81% |
| AAPL250117P00220000 | 2023-02-28 10:39AM EDT | 2025-01-17 | 73.31 | 59.40 | 61.90 | 0.00 | - | 3 | 3 | 18.32% |
| AAPL251219P00220000 | 2023-03-22 1:35PM EDT | 2025-12-19 | 60.77 | 59.75 | 63.55 | 0.00 | - | 1 | 2 | 17.64% |
