Deutsche Märkte öffnen in 6 Stunden 57 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,28+1,88 (+1,19%)
Börsenschluss: 04:00PM EDT
158,97 -0,31 (-0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:250.00
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230324C002500002023-03-21 9:48AM EDT2023-03-240.010.000.010.00-29156.25%
AAPL230331C002500002023-03-16 2:44PM EDT2023-03-310.010.000.020.00-11,12189.06%
AAPL230406C002500002023-03-10 4:20PM EDT2023-04-060.010.000.010.00--1567.19%
AAPL230421C002500002023-03-06 4:14PM EDT2023-04-210.070.000.020.00-441450.78%
AAPL230428C002500002023-03-13 11:00AM EDT2023-04-280.060.000.030.00--750.78%
AAPL230519C002500002023-03-08 11:33AM EDT2023-05-190.010.000.030.00-114540.82%
AAPL230616C002500002023-03-20 2:12PM EDT2023-06-160.030.010.040.00-1414,36034.57%
AAPL230721C002500002023-03-16 12:59PM EDT2023-07-210.020.000.030.00-11,22928.42%
AAPL230818C002500002023-03-13 10:59AM EDT2023-08-180.060.020.040.00-2332126.37%
AAPL230915C002500002023-03-15 3:28PM EDT2023-09-150.080.060.070.00-121,92825.78%
AAPL231020C002500002023-03-17 10:03AM EDT2023-10-200.120.060.110.00-13324.81%
AAPL231215C002500002023-03-21 2:21PM EDT2023-12-150.250.210.35+0.01+4.17%214525.93%
AAPL240119C002500002023-03-21 3:33PM EDT2024-01-190.370.390.40-0.02-5.13%6311,93824.90%
AAPL240315C002500002023-03-21 1:53PM EDT2024-03-150.690.590.82+0.09+15.00%511,02525.89%
AAPL240621C002500002023-03-21 3:44PM EDT2024-06-211.471.371.57+0.07+5.00%904,13626.20%
AAPL240920C002500002023-03-21 9:31AM EDT2024-09-202.332.202.60-0.03-1.27%14826.97%
AAPL250117C002500002023-03-21 3:16PM EDT2025-01-173.903.804.00+0.15+4.00%167,09827.46%
AAPL250620C002500002023-03-21 11:33AM EDT2025-06-205.805.906.40+0.15+2.65%62,16628.62%
AAPL251219C002500002023-03-21 3:46PM EDT2025-12-199.008.609.35+0.60+7.14%1356429.60%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331P002500002023-02-22 3:39PM EDT2023-03-31101.1590.3091.100.00--0136.23%
AAPL230406P002500002023-03-17 11:32AM EDT2023-04-0695.3090.2591.200.00-1068.75%
AAPL230421P002500002022-08-22 1:07PM EDT2023-04-2181.3596.0096.550.00-20140.80%
AAPL230519P002500002022-12-21 11:56AM EDT2023-05-19113.80111.35113.050.00--0175.28%
AAPL230616P002500002023-02-22 3:58PM EDT2023-06-16101.5090.3091.100.00-1046.29%
AAPL230721P002500002022-09-01 12:52PM EDT2023-07-2195.00111.35112.150.00-50120.62%
AAPL230915P002500002022-12-02 12:31PM EDT2023-09-15103.58119.40121.500.00-20119.92%
AAPL231020P002500002023-02-03 11:20AM EDT2023-10-2094.4898.2599.500.00-1061.18%
AAPL240119P002500002023-03-16 2:45PM EDT2024-01-1994.0088.8592.550.00-25033.38%
AAPL240315P002500002023-03-14 1:51PM EDT2024-03-1598.8688.9092.450.00--030.30%
AAPL240621P002500002023-03-14 1:50PM EDT2024-06-2198.8988.7092.650.00-26127.56%
AAPL240920P002500002023-02-08 1:12PM EDT2024-09-2098.40100.10101.600.00-2042.51%
AAPL250117P002500002023-02-22 4:18PM EDT2025-01-17101.2088.7092.600.00-10222.72%
AAPL250620P002500002023-01-19 10:30AM EDT2025-06-20116.0695.4599.350.00-1131.84%
AAPL251219P002500002023-03-20 10:59AM EDT2025-12-1993.8088.6092.450.00-1318.24%