Deutsche Märkte öffnen in 6 Stunden 57 Minuten
Nikkei 225
27.349,03 +403,36 (+1,50%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.060,30 +134,76 (+0,52%) CMC Crypto 200
612,53 +7,49 (+1,24%) 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:250.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00250000 | 2023-03-21 9:48AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 156.25% |
| AAPL230331C00250000 | 2023-03-16 2:44PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,121 | 89.06% |
| AAPL230406C00250000 | 2023-03-10 4:20PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 67.19% |
| AAPL230421C00250000 | 2023-03-06 4:14PM EDT | 2023-04-21 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 414 | 50.78% |
| AAPL230428C00250000 | 2023-03-13 11:00AM EDT | 2023-04-28 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 7 | 50.78% |
| AAPL230519C00250000 | 2023-03-08 11:33AM EDT | 2023-05-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 145 | 40.82% |
| AAPL230616C00250000 | 2023-03-20 2:12PM EDT | 2023-06-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 14 | 14,360 | 34.57% |
| AAPL230721C00250000 | 2023-03-16 12:59PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,229 | 28.42% |
| AAPL230818C00250000 | 2023-03-13 10:59AM EDT | 2023-08-18 | 0.06 | 0.02 | 0.04 | 0.00 | - | 23 | 321 | 26.37% |
| AAPL230915C00250000 | 2023-03-15 3:28PM EDT | 2023-09-15 | 0.08 | 0.06 | 0.07 | 0.00 | - | 12 | 1,928 | 25.78% |
| AAPL231020C00250000 | 2023-03-17 10:03AM EDT | 2023-10-20 | 0.12 | 0.06 | 0.11 | 0.00 | - | 1 | 33 | 24.81% |
| AAPL231215C00250000 | 2023-03-21 2:21PM EDT | 2023-12-15 | 0.25 | 0.21 | 0.35 | +0.01 | +4.17% | 2 | 145 | 25.93% |
| AAPL240119C00250000 | 2023-03-21 3:33PM EDT | 2024-01-19 | 0.37 | 0.39 | 0.40 | -0.02 | -5.13% | 63 | 11,938 | 24.90% |
| AAPL240315C00250000 | 2023-03-21 1:53PM EDT | 2024-03-15 | 0.69 | 0.59 | 0.82 | +0.09 | +15.00% | 51 | 1,025 | 25.89% |
| AAPL240621C00250000 | 2023-03-21 3:44PM EDT | 2024-06-21 | 1.47 | 1.37 | 1.57 | +0.07 | +5.00% | 90 | 4,136 | 26.20% |
| AAPL240920C00250000 | 2023-03-21 9:31AM EDT | 2024-09-20 | 2.33 | 2.20 | 2.60 | -0.03 | -1.27% | 1 | 48 | 26.97% |
| AAPL250117C00250000 | 2023-03-21 3:16PM EDT | 2025-01-17 | 3.90 | 3.80 | 4.00 | +0.15 | +4.00% | 16 | 7,098 | 27.46% |
| AAPL250620C00250000 | 2023-03-21 11:33AM EDT | 2025-06-20 | 5.80 | 5.90 | 6.40 | +0.15 | +2.65% | 6 | 2,166 | 28.62% |
| AAPL251219C00250000 | 2023-03-21 3:46PM EDT | 2025-12-19 | 9.00 | 8.60 | 9.35 | +0.60 | +7.14% | 13 | 564 | 29.60% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00250000 | 2023-02-22 3:39PM EDT | 2023-03-31 | 101.15 | 90.30 | 91.10 | 0.00 | - | - | 0 | 136.23% |
| AAPL230406P00250000 | 2023-03-17 11:32AM EDT | 2023-04-06 | 95.30 | 90.25 | 91.20 | 0.00 | - | 1 | 0 | 68.75% |
| AAPL230421P00250000 | 2022-08-22 1:07PM EDT | 2023-04-21 | 81.35 | 96.00 | 96.55 | 0.00 | - | 2 | 0 | 140.80% |
| AAPL230519P00250000 | 2022-12-21 11:56AM EDT | 2023-05-19 | 113.80 | 111.35 | 113.05 | 0.00 | - | - | 0 | 175.28% |
| AAPL230616P00250000 | 2023-02-22 3:58PM EDT | 2023-06-16 | 101.50 | 90.30 | 91.10 | 0.00 | - | 1 | 0 | 46.29% |
| AAPL230721P00250000 | 2022-09-01 12:52PM EDT | 2023-07-21 | 95.00 | 111.35 | 112.15 | 0.00 | - | 5 | 0 | 120.62% |
| AAPL230915P00250000 | 2022-12-02 12:31PM EDT | 2023-09-15 | 103.58 | 119.40 | 121.50 | 0.00 | - | 2 | 0 | 119.92% |
| AAPL231020P00250000 | 2023-02-03 11:20AM EDT | 2023-10-20 | 94.48 | 98.25 | 99.50 | 0.00 | - | 1 | 0 | 61.18% |
| AAPL240119P00250000 | 2023-03-16 2:45PM EDT | 2024-01-19 | 94.00 | 88.85 | 92.55 | 0.00 | - | 25 | 0 | 33.38% |
| AAPL240315P00250000 | 2023-03-14 1:51PM EDT | 2024-03-15 | 98.86 | 88.90 | 92.45 | 0.00 | - | - | 0 | 30.30% |
| AAPL240621P00250000 | 2023-03-14 1:50PM EDT | 2024-06-21 | 98.89 | 88.70 | 92.65 | 0.00 | - | 26 | 1 | 27.56% |
| AAPL240920P00250000 | 2023-02-08 1:12PM EDT | 2024-09-20 | 98.40 | 100.10 | 101.60 | 0.00 | - | 2 | 0 | 42.51% |
| AAPL250117P00250000 | 2023-02-22 4:18PM EDT | 2025-01-17 | 101.20 | 88.70 | 92.60 | 0.00 | - | 10 | 2 | 22.72% |
| AAPL250620P00250000 | 2023-01-19 10:30AM EDT | 2025-06-20 | 116.06 | 95.45 | 99.35 | 0.00 | - | 1 | 1 | 31.84% |
| AAPL251219P00250000 | 2023-03-20 10:59AM EDT | 2025-12-19 | 93.80 | 88.60 | 92.45 | 0.00 | - | 1 | 3 | 18.24% |
