Deutsche Märkte schließen in 2 Stunden 43 Minuten
DAX
15.098,42 -148,79 (-0,98%) Euro Stoxx 50
4.097,39 -40,24 (-0,97%) Dow Jones 30
33.056,51 -376,84 (-1,13%) Gold
1.842,40 -4,80 (-0,26%) EUR/USD
1,0469 -0,0012 (-0,12%) Bitcoin EUR
26.144,93 -933,73 (-3,45%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:17AM EDT. Markt geöffnet.
Strike:265.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00265000 | 2023-10-02 9:46AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 39 | 128.13% |
| AAPL231013C00265000 | 2023-09-05 3:45PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 329 | 78.13% |
| AAPL231020C00265000 | 2023-09-15 9:45AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 352 | 60.94% |
| AAPL231027C00265000 | 2023-09-28 9:42AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,100 | 51.56% |
| AAPL231117C00265000 | 2023-10-02 9:42AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,109 | 39.84% |
| AAPL231215C00265000 | 2023-09-29 11:38AM EDT | 2023-12-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,880 | 33.59% |
| AAPL240119C00265000 | 2023-09-25 2:48PM EDT | 2024-01-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 1,336 | 29.69% |
| AAPL240216C00265000 | 2023-09-29 11:54AM EDT | 2024-02-16 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 234 | 28.13% |
| AAPL240315C00265000 | 2023-09-27 2:05PM EDT | 2024-03-15 | 0.09 | 0.08 | 0.10 | 0.00 | - | 20 | 718 | 26.71% |
| AAPL240419C00265000 | 2023-09-18 12:16PM EDT | 2024-04-19 | 0.17 | 0.12 | 0.15 | 0.00 | - | 358 | 380 | 25.54% |
| AAPL240621C00265000 | 2023-09-29 10:00AM EDT | 2024-06-21 | 0.32 | 0.32 | 0.35 | 0.00 | - | 4 | 615 | 25.10% |
| AAPL240920C00265000 | 2023-09-29 9:56AM EDT | 2024-09-20 | 0.68 | 0.74 | 0.80 | 0.00 | - | 2 | 594 | 24.87% |
| AAPL241220C00265000 | 2023-09-29 1:01PM EDT | 2024-12-20 | 1.51 | 1.59 | 1.66 | 0.00 | - | 102 | 404 | 25.72% |
| AAPL250117C00265000 | 2023-09-27 1:18PM EDT | 2025-01-17 | 1.74 | 1.87 | 1.96 | 0.00 | - | 4 | 1,386 | 25.90% |
| AAPL260116C00265000 | 2023-09-26 2:33PM EDT | 2026-01-16 | 6.85 | 6.45 | 7.00 | 0.00 | - | 4 | 11 | 27.83% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00265000 | 2023-09-21 10:18AM EDT | 2023-10-20 | 89.15 | 92.70 | 93.90 | 0.00 | - | 1 | 0 | 79.10% |
| AAPL240119P00265000 | 2023-03-28 1:03PM EDT | 2024-01-19 | 108.53 | 94.90 | 98.25 | 0.00 | - | - | 0 | 61.80% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920P00265000 | 2023-08-04 11:14AM EDT | 2024-09-20 | 79.91 | 73.65 | 77.45 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241220P00265000 | 2023-03-21 3:22PM EDT | 2024-12-20 | 106.20 | 96.50 | 100.20 | 0.00 | - | - | 0 | 38.20% |
| AAPL250117P00265000 | 2022-12-21 11:53AM EDT | 2025-01-17 | 128.95 | 125.00 | 129.50 | 0.00 | - | - | 0 | 75.10% |
| AAPL260116P00265000 | 2023-09-20 11:10AM EDT | 2026-01-16 | 87.25 | 91.65 | 95.25 | 0.00 | - | - | 0 | 19.77% |
