Deutsche Märkte öffnen in 6 Stunden 47 Minuten
Nikkei 225
27.372,75 +427,08 (+1,58%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.103,08 +256,16 (+0,99%) CMC Crypto 200
613,47 +8,43 (+1,39%) 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:260.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00260000 | 2023-03-13 9:45AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,986 | 51.56% |
| AAPL230519C00260000 | 2023-02-13 3:42PM EDT | 2023-05-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 450 | 548 | 43.95% |
| AAPL230616C00260000 | 2023-03-21 2:14PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 100 | 6,394 | 36.13% |
| AAPL230721C00260000 | 2023-03-21 2:26PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,201 | 27.74% |
| AAPL230818C00260000 | 2023-03-16 9:32AM EDT | 2023-08-18 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 6 | 27.54% |
| AAPL230915C00260000 | 2023-03-20 11:24AM EDT | 2023-09-15 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 2,843 | 26.66% |
| AAPL231020C00260000 | 2023-03-20 3:03PM EDT | 2023-10-20 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 160 | 25.68% |
| AAPL231215C00260000 | 2023-03-17 3:20PM EDT | 2023-12-15 | 0.16 | 0.08 | 0.22 | 0.00 | - | 1 | 504 | 25.93% |
| AAPL240119C00260000 | 2023-03-21 10:53AM EDT | 2024-01-19 | 0.21 | 0.22 | 0.29 | -0.01 | -4.55% | 12 | 12,299 | 25.37% |
| AAPL240315C00260000 | 2023-03-21 9:55AM EDT | 2024-03-15 | 0.49 | 0.38 | 0.61 | +0.10 | +25.64% | 1 | 238 | 26.22% |
| AAPL240621C00260000 | 2023-03-20 2:19PM EDT | 2024-06-21 | 1.05 | 0.95 | 1.17 | 0.00 | - | 6 | 899 | 26.21% |
| AAPL240920C00260000 | 2023-03-13 9:51AM EDT | 2024-09-20 | 0.92 | 1.60 | 1.96 | 0.00 | - | 1 | 416 | 26.73% |
| AAPL250117C00260000 | 2023-03-21 3:50PM EDT | 2025-01-17 | 3.15 | 2.90 | 3.25 | +0.15 | +5.00% | 3 | 1,385 | 27.42% |
| AAPL250620C00260000 | 2023-03-21 9:49AM EDT | 2025-06-20 | 4.71 | 4.70 | 5.30 | +0.31 | +7.05% | 2 | 10 | 28.38% |
| AAPL251219C00260000 | 2023-03-20 1:05PM EDT | 2025-12-19 | 6.80 | 7.20 | 8.00 | 0.00 | - | 2 | 82 | 29.34% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00260000 | 2022-09-19 3:10PM EDT | 2023-04-21 | 106.10 | 116.80 | 117.25 | 0.00 | - | - | 0 | 220.61% |
| AAPL230616P00260000 | 2023-02-09 4:31PM EDT | 2023-06-16 | 109.39 | 110.20 | 112.70 | 0.00 | - | 2 | 0 | 110.96% |
| AAPL230721P00260000 | 2022-10-07 10:13AM EDT | 2023-07-21 | 118.38 | 121.00 | 124.00 | 0.00 | - | 4 | 0 | 127.17% |
| AAPL230818P00260000 | 2023-02-15 10:59AM EDT | 2023-08-18 | 106.45 | 104.10 | 105.75 | 0.00 | - | 1 | 0 | 62.13% |
| AAPL230915P00260000 | 2022-10-14 12:10PM EDT | 2023-09-15 | 120.54 | 109.65 | 111.00 | 0.00 | - | 2 | 0 | 74.44% |
| AAPL240119P00260000 | 2023-03-14 1:49PM EDT | 2024-01-19 | 109.13 | 98.85 | 102.55 | 0.00 | - | 2 | 0 | 35.46% |
| AAPL240621P00260000 | 2022-12-27 12:40PM EDT | 2024-06-21 | 130.40 | 114.70 | 117.50 | 0.00 | - | 2 | 0 | 55.99% |
| AAPL250117P00260000 | 2022-10-10 12:32PM EDT | 2025-01-17 | 120.05 | 123.00 | 127.00 | 0.00 | - | 2 | 0 | 57.41% |
| AAPL251219P00260000 | 2023-03-13 3:26PM EDT | 2025-12-19 | 109.10 | 98.55 | 102.45 | 0.00 | - | - | 0 | 19.39% |
