Deutsche Märkte öffnen in 7 Stunden 33 Minuten
Nikkei 225
27.423,85 +478,18 (+1,77%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.120,13 +199,29 (+0,77%) CMC Crypto 200
614,63 +9,58 (+1,58%) 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:240.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00240000 | 2023-02-14 2:07PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| AAPL230421C00240000 | 2023-03-17 10:42AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 430 | 50.00% |
| AAPL230519C00240000 | 2023-03-08 10:51AM EDT | 2023-05-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 364 | 37.50% |
| AAPL230616C00240000 | 2023-03-21 10:01AM EDT | 2023-06-16 | 0.06 | 0.01 | 0.04 | +0.03 | +100.00% | 1 | 8,113 | 31.84% |
| AAPL230721C00240000 | 2023-03-14 2:35PM EDT | 2023-07-21 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 1,297 | 26.17% |
| AAPL230818C00240000 | 2023-02-28 11:42AM EDT | 2023-08-18 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 123 | 25.39% |
| AAPL230915C00240000 | 2023-03-21 11:45AM EDT | 2023-09-15 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 5,758 | 24.76% |
| AAPL231020C00240000 | 2023-03-20 11:58AM EDT | 2023-10-20 | 0.17 | 0.13 | 0.18 | 0.00 | - | 70 | 156 | 24.44% |
| AAPL231117C00240000 | 2023-03-20 2:23PM EDT | 2023-11-17 | 0.31 | 0.14 | 0.33 | 0.00 | - | 1 | 2 | 25.12% |
| AAPL231215C00240000 | 2023-03-21 9:34AM EDT | 2023-12-15 | 0.40 | 0.28 | 0.53 | +0.15 | +60.00% | 1 | 68 | 25.71% |
| AAPL240119C00240000 | 2023-03-21 11:34AM EDT | 2024-01-19 | 0.57 | 0.50 | 0.68 | -0.04 | -6.56% | 13 | 9,201 | 25.28% |
| AAPL240315C00240000 | 2023-03-21 3:48PM EDT | 2024-03-15 | 1.06 | 0.94 | 1.12 | +0.11 | +11.58% | 18 | 47 | 25.62% |
| AAPL240621C00240000 | 2023-03-21 10:01AM EDT | 2024-06-21 | 1.95 | 2.02 | 2.16 | -0.10 | -4.88% | 1 | 1,133 | 26.37% |
| AAPL240920C00240000 | 2023-03-20 1:25PM EDT | 2024-09-20 | 3.10 | 3.15 | 3.40 | 0.00 | - | 1 | 40 | 27.16% |
| AAPL250117C00240000 | 2023-03-21 2:46PM EDT | 2025-01-17 | 5.05 | 5.00 | 5.20 | +0.59 | +13.23% | 1 | 1,055 | 27.99% |
| AAPL250620C00240000 | 2023-03-20 3:20PM EDT | 2025-06-20 | 7.17 | 7.10 | 7.85 | 0.00 | - | 1 | 15 | 29.07% |
| AAPL251219C00240000 | 2023-03-21 3:48PM EDT | 2025-12-19 | 10.66 | 10.35 | 11.50 | +0.61 | +6.07% | 2 | 121 | 30.54% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00240000 | 2023-03-15 3:31PM EDT | 2023-03-31 | 87.35 | 80.30 | 81.10 | 0.00 | - | - | 0 | 126.17% |
| AAPL230421P00240000 | 2023-03-10 11:42AM EDT | 2023-04-21 | 90.52 | 80.30 | 81.10 | 0.00 | - | 2 | 0 | 71.68% |
| AAPL230519P00240000 | 2022-12-20 11:22AM EDT | 2023-05-19 | 107.25 | 104.60 | 105.00 | 0.00 | - | 1 | 0 | 178.98% |
| AAPL230616P00240000 | 2022-12-05 10:57AM EDT | 2023-06-16 | 89.45 | 111.90 | 112.20 | 0.00 | - | 10 | 0 | 171.01% |
| AAPL230721P00240000 | 2022-09-26 3:47PM EDT | 2023-07-21 | 88.54 | 89.75 | 91.60 | 0.00 | - | 2 | 0 | 82.67% |
| AAPL230915P00240000 | 2022-09-29 10:35AM EDT | 2023-09-15 | 96.94 | 83.65 | 85.00 | 0.00 | - | 2 | 1 | 51.07% |
| AAPL240119P00240000 | 2023-02-06 11:43AM EDT | 2024-01-19 | 88.41 | 87.10 | 87.75 | 0.00 | - | 10 | 1 | 45.99% |
| AAPL240315P00240000 | 2022-11-30 11:25AM EDT | 2024-03-15 | 98.31 | 110.25 | 113.85 | 0.00 | - | 2 | 0 | 84.09% |
| AAPL240621P00240000 | 2023-03-17 10:48AM EDT | 2024-06-21 | 85.15 | 78.65 | 82.60 | 0.00 | - | 2 | 0 | 25.59% |
| AAPL250117P00240000 | 2023-03-06 3:38PM EDT | 2025-01-17 | 85.73 | 78.65 | 82.55 | 0.00 | - | 2 | 0 | 21.09% |
| AAPL251219P00240000 | 2023-03-15 3:56PM EDT | 2025-12-19 | 87.80 | 78.60 | 82.55 | 0.00 | - | - | 1 | 17.25% |
