Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.796,90 +177,93 (+0,69%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:245.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230414C00245000 | 2023-03-07 4:15PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 60.16% |
| AAPL230421C00245000 | 2023-03-13 3:36PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 350 | 798 | 51.56% |
| AAPL230428C00245000 | 2023-03-13 10:51AM EDT | 2023-04-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 49.22% |
| AAPL230519C00245000 | 2023-02-08 4:36PM EDT | 2023-05-19 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 56 | 41.41% |
| AAPL230721C00245000 | 2023-03-20 11:15AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 60 | 28.22% |
| AAPL230818C00245000 | 2023-02-27 12:57PM EDT | 2023-08-18 | 0.06 | 0.03 | 0.06 | 0.00 | - | 10 | 213 | 26.47% |
| AAPL231020C00245000 | 2023-03-24 2:10PM EDT | 2023-10-20 | 0.15 | 0.11 | 0.16 | +0.04 | +36.36% | 1 | 816 | 24.98% |
| AAPL231215C00245000 | 2023-03-24 1:28PM EDT | 2023-12-15 | 0.34 | 0.26 | 0.35 | +0.05 | +17.24% | 1 | 317 | 24.85% |
| AAPL240119C00245000 | 2023-03-23 11:56AM EDT | 2024-01-19 | 0.50 | 0.47 | 0.55 | 0.00 | - | 250 | 3,560 | 25.16% |
| AAPL240315C00245000 | 2023-03-22 1:39PM EDT | 2024-03-15 | 0.83 | 0.71 | 1.04 | 0.00 | - | 10 | 59 | 26.01% |
| AAPL240621C00245000 | 2023-03-23 3:30PM EDT | 2024-06-21 | 1.62 | 1.65 | 1.87 | 0.00 | - | 32 | 2,280 | 26.18% |
| AAPL240920C00245000 | 2023-03-22 9:44AM EDT | 2024-09-20 | 2.88 | 2.60 | 2.93 | 0.00 | - | 2 | 20 | 26.75% |
| AAPL250117C00245000 | 2023-03-23 10:51AM EDT | 2025-01-17 | 4.60 | 4.25 | 4.65 | 0.00 | - | 1 | 388 | 27.65% |
| AAPL250620C00245000 | 2023-03-23 10:51AM EDT | 2025-06-20 | 7.10 | 6.20 | 7.20 | 0.00 | - | 1 | 43 | 28.76% |
| AAPL251219C00245000 | 2023-03-13 12:04PM EDT | 2025-12-19 | 8.27 | 9.20 | 10.50 | 0.00 | - | 8 | 116 | 29.96% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00245000 | 2022-12-20 11:21AM EDT | 2023-07-21 | 112.30 | 109.55 | 110.15 | 0.00 | - | - | 0 | 130.76% |
| AAPL240119P00245000 | 2023-02-16 4:27PM EDT | 2024-01-19 | 90.25 | 88.30 | 91.15 | 0.00 | - | 1 | 3 | 45.65% |
| AAPL240315P00245000 | 2022-12-13 1:40PM EDT | 2024-03-15 | 100.25 | 110.30 | 113.10 | 0.00 | - | - | 0 | 78.28% |
| AAPL240621P00245000 | 2022-12-15 10:59AM EDT | 2024-06-21 | 106.00 | 108.45 | 111.95 | 0.00 | - | 22 | 1 | 67.19% |
| AAPL250117P00245000 | 2022-11-23 2:33PM EDT | 2025-01-17 | 94.77 | 110.50 | 115.50 | 0.00 | - | - | 0 | 58.86% |
