Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.805,11 +106,13 (+0,41%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00270000 | 2023-03-20 10:07AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 541 | 59.38% |
| AAPL230519C00270000 | 2023-02-24 4:45PM EDT | 2023-05-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 558 | 46.09% |
| AAPL230616C00270000 | 2023-03-09 10:55AM EDT | 2023-06-16 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,475 | 39.06% |
| AAPL230721C00270000 | 2023-03-24 11:07AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,019 | 31.64% |
| AAPL230915C00270000 | 2023-03-17 9:54AM EDT | 2023-09-15 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 338 | 28.52% |
| AAPL231020C00270000 | 2023-03-24 1:32PM EDT | 2023-10-20 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 15 | 20 | 26.95% |
| AAPL231215C00270000 | 2023-03-17 3:20PM EDT | 2023-12-15 | 0.12 | 0.02 | 0.22 | 0.00 | - | 1 | 180 | 27.49% |
| AAPL240119C00270000 | 2023-03-22 2:46PM EDT | 2024-01-19 | 0.20 | 0.05 | 0.26 | 0.00 | - | 2 | 1,391 | 26.44% |
| AAPL240315C00270000 | 2023-03-24 2:56PM EDT | 2024-03-15 | 0.34 | 0.19 | 0.51 | +0.01 | +3.03% | 1 | 607 | 26.87% |
| AAPL240621C00270000 | 2023-03-22 3:04PM EDT | 2024-06-21 | 0.71 | 0.59 | 0.85 | 0.00 | - | 9 | 1,476 | 25.97% |
| AAPL240920C00270000 | 2023-03-22 3:15PM EDT | 2024-09-20 | 1.30 | 1.14 | 1.52 | 0.00 | - | 2 | 110 | 26.53% |
| AAPL250117C00270000 | 2023-03-22 2:38PM EDT | 2025-01-17 | 2.30 | 2.04 | 2.58 | 0.00 | - | 1 | 676 | 27.06% |
| AAPL250620C00270000 | 2023-02-24 1:52PM EDT | 2025-06-20 | 2.83 | 3.50 | 4.30 | 0.00 | - | 3 | 12 | 27.82% |
| AAPL251219C00270000 | 2023-03-23 10:12AM EDT | 2025-12-19 | 6.00 | 6.00 | 6.60 | -0.35 | -5.51% | 6 | 121 | 28.58% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519P00270000 | 2023-03-23 2:43PM EDT | 2023-05-19 | 112.15 | 109.05 | 110.55 | 0.00 | - | 1 | 0 | 50.98% |
| AAPL230616P00270000 | 2022-11-11 2:31PM EDT | 2023-06-16 | 120.55 | 127.40 | 128.30 | 0.00 | - | 1 | 0 | 145.07% |
| AAPL230721P00270000 | 2023-02-21 3:42PM EDT | 2023-07-21 | 121.15 | 109.45 | 112.60 | 0.00 | - | 7 | 0 | 55.09% |
| AAPL230915P00270000 | 2022-09-29 2:49PM EDT | 2023-09-15 | 128.77 | 113.50 | 115.05 | 0.00 | - | 170 | 0 | 61.26% |
| AAPL240119P00270000 | 2022-10-14 12:09PM EDT | 2024-01-19 | 130.59 | 119.40 | 121.35 | 0.00 | - | 4 | 0 | 61.50% |
| AAPL240315P00270000 | 2022-12-30 1:02PM EDT | 2024-03-15 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 63.38% |
| AAPL240621P00270000 | 2022-12-27 12:41PM EDT | 2024-06-21 | 140.39 | 124.85 | 127.45 | 0.00 | - | 2 | 0 | 59.45% |
| AAPL250117P00270000 | 2022-09-21 11:51AM EDT | 2025-01-17 | 113.62 | 123.05 | 126.95 | 0.00 | - | 1,000 | 0 | 50.20% |
