Deutsche Märkte schließen in 45 Minuten
DAX
15.607,05 -174,54 (-1,11%) Euro Stoxx 50
4.220,76 -55,22 (-1,29%) Dow Jones 30
34.317,99 -122,89 (-0,36%) Gold
1.943,50 -23,60 (-1,20%) EUR/USD
1,0667 0,0000 (-0,00%) Bitcoin EUR
24.900,37 -557,08 (-2,19%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:45AM EDT. Markt geöffnet.
Strike:245.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922C00245000 | 2023-09-05 9:33AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 991 | 143.75% |
| AAPL230929C00245000 | 2023-09-07 3:48PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 79 | 67.19% |
| AAPL231006C00245000 | 2023-09-13 9:30AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 373 | 50.00% |
| AAPL231013C00245000 | 2023-09-12 1:32PM EDT | 2023-10-13 | 0.02 | - | 0.01 | 0.00 | - | - | 1 | 44.53% |
| AAPL231020C00245000 | 2023-09-20 3:46PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 6,792 | 39.06% |
| AAPL231117C00245000 | 2023-09-18 1:20PM EDT | 2023-11-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 2,293 | 32.03% |
| AAPL231215C00245000 | 2023-09-20 10:01AM EDT | 2023-12-15 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 3 | 1,270 | 27.54% |
| AAPL240119C00245000 | 2023-09-19 2:44PM EDT | 2024-01-19 | 0.08 | 0.08 | 0.09 | 0.00 | - | 200 | 8,778 | 24.41% |
| AAPL240216C00245000 | 2023-09-20 11:39AM EDT | 2024-02-16 | 0.15 | 0.14 | 0.17 | 0.00 | - | 1 | 15 | 23.93% |
| AAPL240315C00245000 | 2023-09-19 9:52AM EDT | 2024-03-15 | 0.25 | 0.22 | 0.25 | 0.00 | - | 45 | 1,506 | 23.24% |
| AAPL240419C00245000 | 2023-09-18 2:27PM EDT | 2024-04-19 | 0.43 | 0.38 | 0.41 | 0.00 | - | 1 | 162 | 22.99% |
| AAPL240621C00245000 | 2023-09-19 3:07PM EDT | 2024-06-21 | 1.02 | 0.91 | 0.95 | 0.00 | - | 13 | 2,736 | 23.62% |
| AAPL240920C00245000 | 2023-09-19 3:46PM EDT | 2024-09-20 | 2.28 | 1.95 | 2.05 | 0.00 | - | 227 | 714 | 24.43% |
| AAPL241220C00245000 | 2023-09-21 10:03AM EDT | 2024-12-20 | 3.66 | 3.60 | 3.75 | +0.01 | +0.27% | 5 | 698 | 25.87% |
| AAPL250117C00245000 | 2023-09-20 2:13PM EDT | 2025-01-17 | 4.30 | 4.15 | 4.30 | 0.00 | - | 56 | 1,614 | 26.20% |
| AAPL250620C00245000 | 2023-09-18 9:42AM EDT | 2025-06-20 | 7.62 | 7.20 | 7.40 | 0.00 | - | 1 | 1,312 | 27.54% |
| AAPL251219C00245000 | 2023-09-18 11:52AM EDT | 2025-12-19 | 11.52 | 10.90 | 11.30 | 0.00 | - | 5 | 323 | 28.83% |
| AAPL260116C00245000 | 2023-09-21 9:38AM EDT | 2026-01-16 | 11.15 | 10.85 | 11.80 | -0.45 | -3.88% | 1 | 3 | 28.89% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922P00245000 | 2023-09-20 2:18PM EDT | 2023-09-22 | 68.00 | 69.25 | 69.65 | 0.00 | - | 1 | 0 | 230.47% |
| AAPL231020P00245000 | 2023-07-31 3:12PM EDT | 2023-10-20 | 49.70 | 56.15 | 59.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL240119P00245000 | 2023-09-20 3:10PM EDT | 2024-01-19 | 67.35 | 68.85 | 70.60 | 0.00 | - | 10 | 3 | 39.43% |
| AAPL240315P00245000 | 2023-05-09 11:21AM EDT | 2024-03-15 | 72.78 | 63.50 | 66.15 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240419P00245000 | 2023-08-30 11:50AM EDT | 2024-04-19 | 57.92 | 68.75 | 71.25 | 0.00 | - | - | 0 | 32.56% |
| AAPL240621P00245000 | 2023-07-12 1:21PM EDT | 2024-06-21 | 55.32 | 65.45 | 69.15 | 0.00 | - | 4 | 1 | 15.67% |
| AAPL240920P00245000 | 2023-09-08 10:53AM EDT | 2024-09-20 | 65.79 | 68.60 | 71.20 | 0.00 | - | 2 | 0 | 24.66% |
| AAPL241220P00245000 | 2023-07-12 1:29PM EDT | 2024-12-20 | 55.94 | 65.20 | 69.10 | 0.00 | - | - | 0 | 11.13% |
| AAPL250117P00245000 | 2023-08-04 2:47PM EDT | 2025-01-17 | 62.17 | 54.80 | 57.05 | 0.00 | - | 3 | 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% |
| AAPL251219P00245000 | 2023-08-30 10:05AM EDT | 2025-12-19 | 58.34 | 67.80 | 71.85 | 0.00 | - | 1 | 7 | 17.73% |
