Callsfür22. März 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
AAPL240322C00230000 | 2024-03-15 3:46PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 278 | 87.50% |
AAPL240328C00230000 | 2024-03-18 9:35AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 282 | 54.69% |
AAPL240405C00230000 | 2024-03-07 2:28PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 42 | 46.48% |
AAPL240412C00230000 | 2024-03-14 11:09AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 38 | 42.38% |
AAPL240419C00230000 | 2024-03-18 3:54PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 403 | 38,006 | 37.50% |
AAPL240426C00230000 | 2024-03-15 12:48PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 1 | 36.82% |
AAPL240517C00230000 | 2024-03-18 3:35PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.11 | +0.06 | +120.00% | 169 | 1,051 | 30.96% |
AAPL240621C00230000 | 2024-03-18 3:55PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.22 | +0.06 | +37.50% | 1,693 | 16,978 | 27.17% |
AAPL240719C00230000 | 2024-03-18 3:15PM EDT | 2024-07-19 | 0.30 | 0.27 | 0.32 | +0.04 | +15.38% | 107 | 4,222 | 25.37% |
AAPL240816C00230000 | 2024-03-18 1:29PM EDT | 2024-08-16 | 0.54 | 0.45 | 0.52 | +0.10 | +22.73% | 18 | 8,873 | 24.95% |
AAPL240920C00230000 | 2024-03-18 3:37PM EDT | 2024-09-20 | 0.66 | 0.61 | 0.66 | +0.11 | +20.00% | 332 | 14,124 | 23.55% |
AAPL241018C00230000 | 2024-03-18 3:16PM EDT | 2024-10-18 | 0.90 | 0.79 | 0.87 | +0.15 | +20.00% | 21 | 4,205 | 23.23% |
AAPL241115C00230000 | 2024-03-18 3:16PM EDT | 2024-11-15 | 1.30 | 1.10 | 1.23 | +0.27 | +26.21% | 22 | 89 | 23.61% |
AAPL241220C00230000 | 2024-03-18 3:00PM EDT | 2024-12-20 | 1.66 | 1.50 | 1.59 | +0.28 | +20.29% | 31 | 9,869 | 23.48% |
AAPL250117C00230000 | 2024-03-18 3:56PM EDT | 2025-01-17 | 1.90 | 1.84 | 1.92 | +0.18 | +10.47% | 539 | 15,905 | 23.49% |
AAPL250321C00230000 | 2024-03-18 1:13PM EDT | 2025-03-21 | 3.00 | 2.71 | 2.87 | +0.50 | +20.00% | 31 | 1,912 | 23.94% |
AAPL250620C00230000 | 2024-03-18 3:25PM EDT | 2025-06-20 | 4.75 | 4.40 | 4.65 | +0.45 | +10.47% | 513 | 2,837 | 25.03% |
AAPL250919C00230000 | 2024-03-18 2:48PM EDT | 2025-09-19 | 6.56 | 5.90 | 6.45 | +0.81 | +14.09% | 8 | 392 | 25.76% |
AAPL251219C00230000 | 2024-03-18 12:29PM EDT | 2025-12-19 | 8.60 | 7.80 | 8.30 | +1.25 | +17.01% | 10 | 2,069 | 26.39% |
AAPL260116C00230000 | 2024-03-18 1:05PM EDT | 2026-01-16 | 9.05 | 8.40 | 8.95 | +0.75 | +9.04% | 13 | 2,496 | 26.67% |
AAPL260618C00230000 | 2024-03-18 1:53PM EDT | 2026-06-18 | 12.05 | 11.00 | 12.15 | +1.20 | +11.06% | 3 | 500 | 27.60% |