Deutsche Märkte öffnen in 6 Stunden 29 Minuten
Nikkei 225
27.312,40 +366,73 (+1,36%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.107,94 +239,76 (+0,93%) CMC Crypto 200
613,51 +8,46 (+1,40%) 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:235.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00235000 | 2023-03-21 9:30AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 137.50% |
| AAPL230331C00235000 | 2023-02-13 4:17PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 75.00% |
| AAPL230421C00235000 | 2023-02-28 1:48PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,492 | 47.66% |
| AAPL230519C00235000 | 2023-03-14 12:25PM EDT | 2023-05-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 237 | 35.94% |
| AAPL230721C00235000 | 2023-03-17 12:59PM EDT | 2023-07-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 48 | 25.00% |
| AAPL230818C00235000 | 2023-03-20 1:10PM EDT | 2023-08-18 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 952 | 25.10% |
| AAPL231020C00235000 | 2023-03-21 2:24PM EDT | 2023-10-20 | 0.22 | 0.20 | 0.24 | 0.00 | - | 32 | 104 | 24.37% |
| AAPL231215C00235000 | 2023-03-21 11:09AM EDT | 2023-12-15 | 0.49 | 0.45 | 0.64 | +0.03 | +6.52% | 70 | 62 | 25.51% |
| AAPL240119C00235000 | 2023-03-21 1:16PM EDT | 2024-01-19 | 0.76 | 0.70 | 0.80 | +0.05 | +7.04% | 58 | 3,494 | 25.03% |
| AAPL240315C00235000 | 2023-03-20 3:20PM EDT | 2024-03-15 | 1.29 | 1.20 | 1.33 | 0.00 | - | 13 | 143 | 25.56% |
| AAPL240621C00235000 | 2023-03-21 11:01AM EDT | 2024-06-21 | 2.32 | 2.43 | 2.60 | -0.13 | -5.31% | 4 | 1,289 | 26.66% |
| AAPL240920C00235000 | 2023-03-21 3:32PM EDT | 2024-09-20 | 3.80 | 3.65 | 3.95 | +0.70 | +22.58% | 141 | 88 | 27.41% |
| AAPL250117C00235000 | 2023-03-21 1:49PM EDT | 2025-01-17 | 5.71 | 5.55 | 5.90 | +0.16 | +2.88% | 2 | 1,771 | 28.26% |
| AAPL250620C00235000 | 2023-03-21 3:28PM EDT | 2025-06-20 | 8.30 | 7.95 | 8.75 | +0.95 | +12.93% | 2 | 96 | 29.41% |
| AAPL251219C00235000 | 2023-03-14 10:49AM EDT | 2025-12-19 | 10.10 | 11.20 | 12.70 | 0.00 | - | 1 | 15 | 31.03% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00235000 | 2022-12-20 12:08PM EDT | 2023-12-15 | 103.00 | 99.10 | 100.35 | 0.00 | - | - | 0 | 82.02% |
| AAPL240119P00235000 | 2023-02-01 12:30PM EDT | 2024-01-19 | 92.10 | 83.40 | 84.75 | 0.00 | - | 2 | 0 | 49.01% |
| AAPL240315P00235000 | 2022-11-30 11:24AM EDT | 2024-03-15 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 82.66% |
| AAPL240621P00235000 | 2023-03-21 12:35PM EDT | 2024-06-21 | 77.00 | 73.65 | 77.60 | -2.18 | -2.75% | 1 | 0 | 24.65% |
| AAPL250117P00235000 | 2023-03-06 3:38PM EDT | 2025-01-17 | 80.78 | 73.60 | 77.55 | 0.00 | - | 2 | 0 | 20.31% |
