Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00245000 | 2024-03-15 10:48AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
AAPL240328C00245000 | 2024-03-18 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240419C00245000 | 2024-03-18 1:33PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 53 | 0 | 25.00% |
AAPL240517C00245000 | 2024-03-18 12:07PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | +0.02 | +50.00% | 5 | 0 | 12.50% |
AAPL240621C00245000 | 2024-03-18 2:58PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | +0.04 | +50.00% | 62 | 0 | 12.50% |
AAPL240719C00245000 | 2024-03-18 1:42PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
AAPL240816C00245000 | 2024-03-18 11:13AM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
AAPL240920C00245000 | 2024-03-18 10:30AM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
AAPL241018C00245000 | 2024-03-15 9:34AM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL241115C00245000 | 2024-03-07 1:01PM EDT | 2024-11-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
AAPL241220C00245000 | 2024-03-18 1:07PM EDT | 2024-12-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
AAPL250117C00245000 | 2024-03-18 1:20PM EDT | 2025-01-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
AAPL250321C00245000 | 2024-03-15 3:14PM EDT | 2025-03-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
AAPL250620C00245000 | 2024-03-18 11:52AM EDT | 2025-06-20 | 3.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
AAPL250919C00245000 | 2024-03-05 11:07AM EDT | 2025-09-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
AAPL251219C00245000 | 2024-03-18 1:16PM EDT | 2025-12-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL260116C00245000 | 2024-03-18 10:58AM EDT | 2026-01-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL260618C00245000 | 2024-03-18 12:50PM EDT | 2026-06-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00245000 | 2024-02-29 4:52PM EDT | 2024-03-28 | 64.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240405P00245000 | 2024-02-28 12:30PM EDT | 2024-04-05 | 63.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240419P00245000 | 2024-01-22 12:45PM EDT | 2024-04-19 | 51.60 | 63.20 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240517P00245000 | 2024-03-11 11:24AM EDT | 2024-05-17 | 72.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240621P00245000 | 2024-03-18 2:19PM EDT | 2024-06-21 | 69.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250117P00245000 | 2024-02-28 4:47PM EDT | 2025-01-17 | 64.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 23.53% |
AAPL260618P00245000 | 2024-03-12 2:49PM EDT | 2026-06-18 | 71.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |