Deutsche Märkte schließen in 6 Stunden 58 Minuten
DAX
15.508,26 -63,60 (-0,41%) Euro Stoxx 50
4.191,14 -21,45 (-0,51%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Gold
1.946,50 +6,90 (+0,36%) EUR/USD
1,0648 -0,0014 (-0,13%) Bitcoin EUR
25.071,69 -263,11 (-1,04%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:230.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922C00230000 | 2023-09-20 1:59PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL230929C00230000 | 2023-09-12 3:26PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AAPL231006C00230000 | 2023-09-19 12:04PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL231013C00230000 | 2023-09-20 3:26PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AAPL231020C00230000 | 2023-09-20 2:54PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 25.00% |
| AAPL231027C00230000 | 2023-09-20 10:10AM EDT | 2023-10-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL231117C00230000 | 2023-09-21 11:32AM EDT | 2023-11-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAPL231215C00230000 | 2023-09-21 3:54PM EDT | 2023-12-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AAPL240119C00230000 | 2023-09-21 3:46PM EDT | 2024-01-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| AAPL240216C00230000 | 2023-09-20 10:24AM EDT | 2024-02-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315C00230000 | 2023-09-21 3:19PM EDT | 2024-03-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AAPL240419C00230000 | 2023-09-21 2:16PM EDT | 2024-04-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL240621C00230000 | 2023-09-21 11:11AM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AAPL240920C00230000 | 2023-09-21 2:41PM EDT | 2024-09-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL241220C00230000 | 2023-09-19 1:23PM EDT | 2024-12-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250117C00230000 | 2023-09-21 3:46PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AAPL250620C00230000 | 2023-09-19 3:20PM EDT | 2025-06-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL251219C00230000 | 2023-09-19 11:30AM EDT | 2025-12-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260116C00230000 | 2023-09-21 11:13AM EDT | 2026-01-16 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00230000 | 2023-09-18 9:59AM EDT | 2023-09-29 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231020P00230000 | 2023-09-21 1:19PM EDT | 2023-10-20 | 54.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231117P00230000 | 2023-07-03 9:30AM EDT | 2023-11-17 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00230000 | 2023-07-10 10:27AM EDT | 2023-12-15 | 40.69 | 51.80 | 53.15 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240119P00230000 | 2023-09-20 3:23PM EDT | 2024-01-19 | 53.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315P00230000 | 2023-08-07 10:21AM EDT | 2024-03-15 | 50.50 | 46.45 | 48.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00230000 | 2023-08-07 2:52PM EDT | 2024-06-21 | 51.80 | 46.65 | 48.15 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240920P00230000 | 2023-09-18 9:39AM EDT | 2024-09-20 | 51.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00230000 | 2023-09-11 12:20PM EDT | 2024-12-20 | 51.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00230000 | 2023-09-18 9:45AM EDT | 2025-01-17 | 52.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620P00230000 | 2023-09-18 3:05PM EDT | 2025-06-20 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00230000 | 2023-09-18 9:36AM EDT | 2025-12-19 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
