Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00220000 | 2024-03-15 2:29PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 276 | 75.00% |
AAPL240328C00220000 | 2024-03-14 2:10PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,147 | 50.00% |
AAPL240405C00220000 | 2024-03-18 10:04AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 298 | 41.41% |
AAPL240412C00220000 | 2024-03-18 2:28PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 48 | 108 | 33.59% |
AAPL240419C00220000 | 2024-03-18 3:43PM EDT | 2024-04-19 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 285 | 5,089 | 33.01% |
AAPL240426C00220000 | 2024-03-18 10:51AM EDT | 2024-04-26 | 0.09 | 0.01 | 0.08 | -0.02 | -18.18% | 2 | 1 | 31.74% |
AAPL240517C00220000 | 2024-03-18 3:14PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.18 | +0.03 | +23.08% | 1,522 | 40,578 | 28.76% |
AAPL240621C00220000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.37 | +0.06 | +20.00% | 874 | 26,094 | 25.78% |
AAPL240719C00220000 | 2024-03-18 3:49PM EDT | 2024-07-19 | 0.54 | 0.48 | 0.52 | +0.13 | +31.71% | 224 | 3,899 | 24.15% |
AAPL240816C00220000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 0.82 | 0.80 | 0.84 | +0.05 | +6.49% | 2,169 | 19,867 | 24.10% |
AAPL240920C00220000 | 2024-03-18 3:59PM EDT | 2024-09-20 | 1.10 | 1.08 | 1.13 | +0.07 | +6.80% | 981 | 23,648 | 23.26% |
AAPL241018C00220000 | 2024-03-18 2:42PM EDT | 2024-10-18 | 1.55 | 1.37 | 1.48 | +0.27 | +21.09% | 123 | 853 | 23.19% |
AAPL241115C00220000 | 2024-03-18 2:35PM EDT | 2024-11-15 | 2.17 | 1.96 | 2.05 | +0.39 | +21.91% | 15 | 315 | 23.83% |
AAPL241220C00220000 | 2024-03-18 3:58PM EDT | 2024-12-20 | 2.53 | 2.48 | 2.57 | +0.27 | +11.95% | 432 | 9,923 | 23.81% |
AAPL250117C00220000 | 2024-03-18 3:57PM EDT | 2025-01-17 | 3.05 | 2.94 | 3.05 | +0.30 | +10.91% | 302 | 20,926 | 23.94% |
AAPL250321C00220000 | 2024-03-18 3:18PM EDT | 2025-03-21 | 4.51 | 4.20 | 4.35 | +0.70 | +18.37% | 36 | 349 | 24.59% |
AAPL250620C00220000 | 2024-03-18 1:59PM EDT | 2025-06-20 | 6.65 | 6.15 | 6.45 | +0.85 | +14.66% | 18 | 4,167 | 25.61% |
AAPL250919C00220000 | 2024-03-18 3:17PM EDT | 2025-09-19 | 8.70 | 8.10 | 8.45 | +1.15 | +15.23% | 1 | 428 | 26.25% |
AAPL251219C00220000 | 2024-03-18 3:23PM EDT | 2025-12-19 | 10.85 | 10.00 | 10.60 | +1.20 | +12.44% | 8 | 2,696 | 27.00% |
AAPL260116C00220000 | 2024-03-18 1:42PM EDT | 2026-01-16 | 11.60 | 10.70 | 11.35 | +1.10 | +10.48% | 54 | 9,304 | 27.32% |
AAPL260618C00220000 | 2024-03-18 11:58AM EDT | 2026-06-18 | 15.15 | 13.60 | 14.65 | +1.50 | +10.99% | 37 | 1,394 | 28.08% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00220000 | 2024-03-14 3:20PM EDT | 2024-03-22 | 47.59 | 45.90 | 46.65 | 0.00 | - | 60 | 0 | 125.59% |
AAPL240328P00220000 | 2024-02-12 1:01PM EDT | 2024-03-28 | 32.05 | 48.70 | 49.20 | 0.00 | - | - | 0 | 126.86% |
AAPL240412P00220000 | 2024-03-18 10:12AM EDT | 2024-04-12 | 43.00 | 45.90 | 47.05 | -7.00 | -14.00% | 12 | 0 | 58.15% |
AAPL240419P00220000 | 2024-03-18 2:11PM EDT | 2024-04-19 | 44.62 | 45.85 | 46.70 | -4.68 | -9.49% | 5 | 5 | 45.51% |
AAPL240517P00220000 | 2024-03-15 2:21PM EDT | 2024-05-17 | 48.84 | 45.60 | 46.90 | 0.00 | - | 2 | 2 | 35.86% |
AAPL240621P00220000 | 2024-03-08 11:21AM EDT | 2024-06-21 | 48.75 | 45.60 | 46.95 | 0.00 | - | 1 | 4 | 28.99% |
AAPL240719P00220000 | 2023-12-26 11:15AM EDT | 2024-07-19 | 27.34 | 27.40 | 28.85 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240816P00220000 | 2024-03-05 11:05AM EDT | 2024-08-16 | 49.19 | 45.45 | 46.75 | 0.00 | - | 39 | 0 | 21.46% |
AAPL240920P00220000 | 2024-02-22 4:04PM EDT | 2024-09-20 | 35.79 | 45.50 | 46.95 | 0.00 | - | 209 | 0 | 20.75% |
AAPL241018P00220000 | 2024-02-14 3:37PM EDT | 2024-10-18 | 36.87 | 46.60 | 49.60 | 0.00 | - | 10 | 0 | 29.43% |
AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 44.90 | 46.80 | 0.00 | - | 10 | 0 | 17.31% |
AAPL241220P00220000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 41.97 | 45.20 | 47.35 | 0.00 | - | 1 | 0 | 18.88% |
AAPL250117P00220000 | 2024-03-18 2:07PM EDT | 2025-01-17 | 45.25 | 45.80 | 47.65 | -2.80 | -5.83% | 442 | 424 | 19.11% |
AAPL250321P00220000 | 2024-03-12 9:30AM EDT | 2025-03-21 | 46.78 | 45.55 | 46.90 | 0.00 | - | 1 | 5 | 14.57% |
AAPL250620P00220000 | 2024-03-04 3:43PM EDT | 2025-06-20 | 44.42 | 44.40 | 47.00 | 0.00 | - | 2 | 3 | 13.47% |
AAPL250919P00220000 | 2024-03-05 10:46AM EDT | 2025-09-19 | 49.46 | 46.00 | 48.00 | 0.00 | - | 3 | 15 | 15.13% |
AAPL251219P00220000 | 2024-03-05 1:36PM EDT | 2025-12-19 | 49.63 | 45.20 | 47.30 | 0.00 | - | 3 | 1,479 | 12.33% |
AAPL260116P00220000 | 2024-03-15 2:07PM EDT | 2026-01-16 | 49.23 | 45.85 | 48.50 | 0.00 | - | 2 | 117 | 14.74% |
AAPL260618P00220000 | 2024-03-05 12:33PM EDT | 2026-06-18 | 50.25 | 45.30 | 48.55 | 0.00 | - | 5 | 6 | 13.40% |