Callsfür22. März 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
AAPL240322C00235000 | 2024-03-13 1:20PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 479 | 93.75% |
AAPL240328C00235000 | 2024-03-08 12:00PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 40 | 59.38% |
AAPL240405C00235000 | 2024-03-05 2:28PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.02 | 0.00 | - | 40 | 71 | 49.61% |
AAPL240419C00235000 | 2024-03-18 12:48PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 116 | 3,267 | 39.84% |
AAPL240426C00235000 | 2024-03-18 9:47AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.06 | +0.09 | - | 11 | 0 | 37.89% |
AAPL240517C00235000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.09 | +0.02 | +33.33% | 59 | 711 | 32.13% |
AAPL240621C00235000 | 2024-03-18 3:15PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.18 | +0.05 | +41.67% | 1,095 | 10,615 | 28.03% |
AAPL240719C00235000 | 2024-03-18 12:10PM EDT | 2024-07-19 | 0.27 | 0.19 | 0.27 | +0.10 | +58.82% | 53 | 1,278 | 26.20% |
AAPL240816C00235000 | 2024-03-18 1:12PM EDT | 2024-08-16 | 0.41 | 0.36 | 0.41 | -0.03 | -6.82% | 29 | 1,695 | 25.34% |
AAPL240920C00235000 | 2024-03-18 3:40PM EDT | 2024-09-20 | 0.50 | 0.47 | 0.51 | +0.09 | +21.95% | 120 | 2,283 | 23.74% |
AAPL241018C00235000 | 2024-03-18 3:59PM EDT | 2024-10-18 | 0.64 | 0.64 | 0.67 | +0.07 | +12.28% | 5 | 127 | 23.32% |
AAPL241115C00235000 | 2024-03-18 11:57AM EDT | 2024-11-15 | 1.07 | 0.87 | 0.98 | +0.13 | +13.83% | 1 | 72 | 23.71% |
AAPL241220C00235000 | 2024-03-18 3:06PM EDT | 2024-12-20 | 1.31 | 1.19 | 1.26 | +0.22 | +20.18% | 550 | 8,413 | 23.43% |
AAPL250117C00235000 | 2024-03-18 11:38AM EDT | 2025-01-17 | 1.76 | 1.46 | 1.53 | +0.32 | +22.22% | 31 | 21,513 | 23.38% |
AAPL250321C00235000 | 2024-03-18 12:53PM EDT | 2025-03-21 | 2.50 | 2.19 | 2.38 | +0.41 | +19.62% | 39 | 5,069 | 23.85% |
AAPL250620C00235000 | 2024-03-15 1:58PM EDT | 2025-06-20 | 3.41 | 3.70 | 3.95 | 0.00 | - | 3 | 1,508 | 24.82% |
AAPL250919C00235000 | 2024-03-18 12:00PM EDT | 2025-09-19 | 5.80 | 5.10 | 5.70 | +0.95 | +19.59% | 15 | 170 | 25.68% |
AAPL251219C00235000 | 2024-03-18 10:19AM EDT | 2025-12-19 | 8.00 | 6.75 | 7.35 | +1.17 | +17.13% | 1 | 717 | 26.16% |
AAPL260116C00235000 | 2024-03-18 10:55AM EDT | 2026-01-16 | 8.60 | 7.35 | 7.90 | +1.45 | +20.28% | 4 | 751 | 26.35% |
AAPL260618C00235000 | 2024-03-18 1:44PM EDT | 2026-06-18 | 10.76 | 9.80 | 10.75 | +1.24 | +13.03% | 5 | 630 | 27.05% |