Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00260000 | 2024-03-18 3:02PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AAPL240405C00260000 | 2024-03-06 2:43PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240412C00260000 | 2024-03-18 10:18AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL240419C00260000 | 2024-03-18 9:45AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL240517C00260000 | 2024-03-18 10:05AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1 | 0 | 25.00% |
AAPL240621C00260000 | 2024-03-18 1:48PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | +0.04 | +100.00% | 4 | 0 | 12.50% |
AAPL240719C00260000 | 2024-03-18 9:30AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
AAPL240816C00260000 | 2024-03-11 1:15PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
AAPL240920C00260000 | 2024-03-15 9:56AM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AAPL241018C00260000 | 2024-03-14 11:21AM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL241115C00260000 | 2024-03-15 2:55PM EDT | 2024-11-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
AAPL241220C00260000 | 2024-03-18 1:12PM EDT | 2024-12-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
AAPL250117C00260000 | 2024-03-18 2:46PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
AAPL250321C00260000 | 2024-03-18 3:21PM EDT | 2025-03-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
AAPL250620C00260000 | 2024-03-18 12:20PM EDT | 2025-06-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL250919C00260000 | 2024-03-15 3:08PM EDT | 2025-09-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL251219C00260000 | 2024-03-18 11:31AM EDT | 2025-12-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
AAPL260116C00260000 | 2024-03-18 3:52PM EDT | 2026-01-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
AAPL260618C00260000 | 2024-03-18 1:45PM EDT | 2026-06-18 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517P00260000 | 2024-01-26 3:57PM EDT | 2024-05-17 | 67.40 | 76.90 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 49.30% |
AAPL240920P00260000 | 2023-06-01 12:16PM EDT | 2024-09-20 | 79.97 | 64.10 | 68.00 | 0.00 | - | - | 0 | 0.00% |
AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 2024-12-20 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 2025-01-17 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 2025-03-21 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 2025-06-20 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 2025-09-19 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 2025-12-19 | 91.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 0.00% |