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
25.453,19 -593,30 (-2,28%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:225.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00225000 | 2023-03-20 12:31PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,247 | 44.53% |
| AAPL230519C00225000 | 2023-03-23 12:51PM EDT | 2023-05-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 403 | 33.59% |
| AAPL230721C00225000 | 2023-03-22 3:02PM EDT | 2023-07-21 | 0.06 | 0.00 | 0.08 | 0.00 | - | 4 | 379 | 25.05% |
| AAPL230818C00225000 | 2023-03-24 2:08PM EDT | 2023-08-18 | 0.14 | 0.12 | 0.15 | +0.02 | +16.67% | 3 | 516 | 24.46% |
| AAPL231020C00225000 | 2023-03-22 3:08PM EDT | 2023-10-20 | 0.41 | 0.42 | 0.48 | 0.00 | - | 1 | 631 | 24.59% |
| AAPL231215C00225000 | 2023-03-21 9:33AM EDT | 2023-12-15 | 0.95 | 0.86 | 1.00 | +0.08 | +9.20% | 3 | 526 | 25.21% |
| AAPL240119C00225000 | 2023-03-24 3:59PM EDT | 2024-01-19 | 1.29 | 1.21 | 1.40 | +0.02 | +1.57% | 19 | 6,427 | 25.55% |
| AAPL240315C00225000 | 2023-03-24 10:42AM EDT | 2024-03-15 | 2.00 | 1.85 | 2.14 | +0.10 | +5.26% | 1 | 1,157 | 26.06% |
| AAPL240621C00225000 | 2023-03-24 2:59PM EDT | 2024-06-21 | 3.48 | 3.50 | 3.90 | -0.14 | -3.87% | 25 | 2,252 | 27.43% |
| AAPL240920C00225000 | 2023-03-24 3:58PM EDT | 2024-09-20 | 5.20 | 5.05 | 5.30 | +0.08 | +1.56% | 1 | 253 | 27.70% |
| AAPL250117C00225000 | 2023-03-24 10:58AM EDT | 2025-01-17 | 7.20 | 7.15 | 7.85 | -0.45 | -5.88% | 1 | 817 | 29.01% |
| AAPL250620C00225000 | 2023-03-23 12:01PM EDT | 2025-06-20 | 10.85 | 9.85 | 10.25 | 0.00 | - | 1 | 160 | 29.16% |
| AAPL251219C00225000 | 2023-03-24 12:23PM EDT | 2025-12-19 | 12.95 | 12.90 | 14.50 | -0.55 | -4.07% | 1 | 125 | 30.88% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00225000 | 2023-01-17 11:20AM EDT | 2023-04-21 | 88.16 | 68.90 | 69.15 | 0.00 | - | - | 0 | 113.89% |
| AAPL230519P00225000 | 2022-12-05 12:53PM EDT | 2023-05-19 | 78.10 | 96.90 | 97.15 | 0.00 | - | - | 0 | 203.46% |
| AAPL230721P00225000 | 2022-11-25 10:34AM EDT | 2023-07-21 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 129.02% |
| AAPL240119P00225000 | 2023-03-20 3:35PM EDT | 2024-01-19 | 67.55 | 63.15 | 66.30 | 0.00 | - | 1 | 0 | 26.25% |
| AAPL240621P00225000 | 2023-02-21 10:36AM EDT | 2024-06-21 | 74.51 | 62.60 | 65.30 | 0.00 | - | 1 | 0 | 17.27% |
| AAPL250117P00225000 | 2023-01-27 11:41AM EDT | 2025-01-17 | 80.00 | 76.50 | 80.05 | 0.00 | - | 6 | 0 | 38.95% |
| AAPL251219P00225000 | 2023-03-07 11:05AM EDT | 2025-12-19 | 72.50 | 64.00 | 67.80 | 0.00 | - | 2 | 0 | 17.26% |
