Deutsche Märkte öffnen in 8 Stunden 24 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.106,37 +193,65 (+0,75%) CMC Crypto 200
612,63 +7,58 (+1,25%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00230000 | 2023-03-16 2:44PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 67.19% |
| AAPL230421C00230000 | 2023-02-28 1:45PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 678 | 44.53% |
| AAPL230519C00230000 | 2023-03-02 3:10PM EDT | 2023-05-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 167 | 33.79% |
| AAPL230616C00230000 | 2023-03-21 1:06PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 44 | 4,335 | 27.93% |
| AAPL230721C00230000 | 2023-03-21 2:32PM EDT | 2023-07-21 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1 | 2,419 | 24.41% |
| AAPL230818C00230000 | 2023-03-20 3:05PM EDT | 2023-08-18 | 0.12 | 0.03 | 0.11 | 0.00 | - | 11 | 47 | 24.81% |
| AAPL230915C00230000 | 2023-03-21 11:01AM EDT | 2023-09-15 | 0.17 | 0.16 | 0.17 | 0.00 | - | 3 | 2,480 | 24.12% |
| AAPL231020C00230000 | 2023-03-20 11:50AM EDT | 2023-10-20 | 0.28 | 0.28 | 0.32 | 0.00 | - | 85 | 413 | 24.27% |
| AAPL231215C00230000 | 2023-03-21 3:45PM EDT | 2023-12-15 | 0.66 | 0.63 | 0.73 | +0.14 | +26.92% | 5 | 496 | 24.98% |
| AAPL240119C00230000 | 2023-03-21 3:55PM EDT | 2024-01-19 | 0.95 | 0.91 | 1.00 | -0.01 | -1.04% | 43 | 5,682 | 25.03% |
| AAPL240315C00230000 | 2023-03-21 3:40PM EDT | 2024-03-15 | 1.60 | 1.50 | 1.65 | +0.15 | +10.34% | 85 | 244 | 25.73% |
| AAPL240621C00230000 | 2023-03-21 3:28PM EDT | 2024-06-21 | 2.95 | 2.82 | 3.05 | +0.28 | +10.49% | 18 | 1,960 | 26.78% |
| AAPL240920C00230000 | 2023-03-21 3:28PM EDT | 2024-09-20 | 4.45 | 4.25 | 4.55 | +0.90 | +25.35% | 17 | 46 | 27.60% |
| AAPL250117C00230000 | 2023-03-21 3:07PM EDT | 2025-01-17 | 6.39 | 6.30 | 6.65 | +0.87 | +15.76% | 16 | 2,875 | 28.48% |
| AAPL250620C00230000 | 2023-03-21 2:47PM EDT | 2025-06-20 | 8.90 | 8.95 | 9.55 | +0.18 | +2.06% | 2 | 210 | 29.51% |
| AAPL251219C00230000 | 2023-03-20 3:35PM EDT | 2025-12-19 | 11.95 | 12.25 | 12.75 | 0.00 | - | 11 | 1,111 | 30.22% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00230000 | 2023-03-09 12:13PM EDT | 2023-04-21 | 75.88 | 70.30 | 71.10 | 0.00 | - | 2 | 0 | 64.60% |
| AAPL230519P00230000 | 2023-03-09 11:07AM EDT | 2023-05-19 | 75.60 | 70.15 | 71.30 | 0.00 | - | 10 | 0 | 50.81% |
| AAPL230616P00230000 | 2023-02-09 12:27PM EDT | 2023-06-16 | 77.30 | 80.15 | 82.65 | 0.00 | - | 9 | 0 | 94.59% |
| AAPL230721P00230000 | 2022-09-28 3:06PM EDT | 2023-07-21 | 80.75 | 73.70 | 74.80 | 0.00 | - | 1 | 0 | 54.02% |
| AAPL230915P00230000 | 2023-01-30 12:00PM EDT | 2023-09-15 | 86.02 | 84.20 | 85.10 | 0.00 | - | 2 | 0 | 74.61% |
| AAPL240119P00230000 | 2023-02-15 10:54AM EDT | 2024-01-19 | 76.30 | 73.60 | 76.15 | 0.00 | - | 1 | 0 | 39.34% |
| AAPL240315P00230000 | 2023-02-21 11:58AM EDT | 2024-03-15 | 79.83 | 69.00 | 72.40 | 0.00 | - | 1 | 0 | 25.92% |
| AAPL240621P00230000 | 2023-03-17 10:16AM EDT | 2024-06-21 | 73.98 | 68.70 | 72.65 | 0.00 | - | 1 | 0 | 23.79% |
| AAPL250117P00230000 | 2023-02-24 1:18PM EDT | 2025-01-17 | 83.86 | 68.60 | 72.55 | 0.00 | - | 3 | 0 | 19.48% |
| AAPL251219P00230000 | 2023-03-13 2:39PM EDT | 2025-12-19 | 78.02 | 68.90 | 72.85 | 0.00 | - | 2 | 1 | 16.54% |
