Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.456,79 -22,68 (-0,09%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:255.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00255000 | 2023-09-11 9:31AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 39 | 90.63% |
| AAPL231013C00255000 | 2023-09-12 1:14PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 64.06% |
| AAPL231020C00255000 | 2023-09-28 12:13PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,319 | 51.56% |
| AAPL231027C00255000 | 2023-09-12 1:33PM EDT | 2023-10-27 | 0.03 | 0.00 | 1.04 | 0.00 | - | - | 1 | 76.66% |
| AAPL231117C00255000 | 2023-09-27 11:30AM EDT | 2023-11-17 | 0.01 | 0.00 | 1.05 | 0.00 | - | 3 | 686 | 58.06% |
| AAPL231215C00255000 | 2023-09-29 11:52AM EDT | 2023-12-15 | 0.02 | 0.00 | 0.75 | -0.01 | -33.33% | 2 | 610 | 49.37% |
| AAPL240119C00255000 | 2023-09-28 10:45AM EDT | 2024-01-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 1,418 | 27.83% |
| AAPL240216C00255000 | 2023-09-28 10:18AM EDT | 2024-02-16 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 54 | 26.27% |
| AAPL240315C00255000 | 2023-09-19 9:30AM EDT | 2024-03-15 | 0.16 | 0.10 | 0.13 | 0.00 | - | 1 | 585 | 25.49% |
| AAPL240419C00255000 | 2023-09-22 3:42PM EDT | 2024-04-19 | 0.24 | 0.17 | 0.20 | 0.00 | - | 2 | 140 | 24.56% |
| AAPL240621C00255000 | 2023-09-28 9:46AM EDT | 2024-06-21 | 0.42 | 0.43 | 0.47 | 0.00 | - | 12 | 2,015 | 24.45% |
| AAPL240920C00255000 | 2023-09-28 10:13AM EDT | 2024-09-20 | 0.99 | 1.01 | 1.29 | 0.00 | - | 7 | 911 | 25.55% |
| AAPL241220C00255000 | 2023-09-28 1:02PM EDT | 2024-12-20 | 2.07 | 2.06 | 2.45 | 0.00 | - | 1 | 172 | 26.48% |
| AAPL250117C00255000 | 2023-09-28 3:33PM EDT | 2025-01-17 | 2.45 | 2.40 | 3.70 | 0.00 | - | 12 | 1,917 | 28.72% |
| AAPL260116C00255000 | 2023-09-29 10:40AM EDT | 2026-01-16 | 8.00 | 6.65 | 9.65 | -0.40 | -4.76% | 1 | 5 | 29.77% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00255000 | 2023-09-27 3:15PM EDT | 2023-10-06 | 84.50 | 81.75 | 85.40 | 0.00 | - | 1 | 0 | 191.60% |
| AAPL231020P00255000 | 2023-09-21 10:18AM EDT | 2023-10-20 | 79.15 | 81.80 | 85.40 | 0.00 | - | - | 0 | 110.64% |
| AAPL231117P00255000 | 2023-07-26 3:24PM EDT | 2023-11-17 | 60.42 | 74.80 | 77.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00255000 | 2023-09-29 3:50PM EDT | 2023-12-15 | 83.43 | 81.75 | 85.25 | -1.44 | -1.70% | 7 | 0 | 56.57% |
| AAPL240119P00255000 | 2023-04-13 3:33PM EDT | 2024-01-19 | 89.50 | 81.70 | 83.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00255000 | 2023-08-16 10:48AM EDT | 2024-06-21 | 76.94 | 78.65 | 82.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240920P00255000 | 2023-08-31 10:52AM EDT | 2024-09-20 | 66.75 | 81.70 | 85.55 | 0.00 | - | 1 | 0 | 27.47% |
| AAPL250117P00255000 | 2023-09-11 2:36PM EDT | 2025-01-17 | 75.03 | 81.70 | 85.55 | 0.00 | - | 2 | 0 | 23.82% |
| AAPL260116P00255000 | 2023-09-27 12:15PM EDT | 2026-01-16 | 85.20 | 81.50 | 86.00 | 0.00 | - | 4 | 0 | 18.97% |
