Deutsche Märkte öffnen in 5 Stunden 29 Minuten
Nikkei 225
30.695,53 -542,41 (-1,74%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.104,48 -136,71 (-0,52%) CMC Crypto 200
582,80 -7,18 (-1,22%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:275.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020C00275000 | 2023-09-12 1:41PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,066 | 67.19% |
| AAPL231117C00275000 | 2023-10-03 1:24PM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,288 | 43.36% |
| AAPL231215C00275000 | 2023-10-02 3:27PM EDT | 2023-12-15 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,108 | 39.65% |
| AAPL240119C00275000 | 2023-10-02 2:44PM EDT | 2024-01-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 1,935 | 31.84% |
| AAPL240216C00275000 | 2023-10-02 10:17AM EDT | 2024-02-16 | 0.05 | 0.03 | 0.17 | 0.00 | - | 5 | 6 | 33.50% |
| AAPL240315C00275000 | 2023-09-28 9:48AM EDT | 2024-03-15 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 1,856 | 27.83% |
| AAPL240419C00275000 | 2023-09-25 1:09PM EDT | 2024-04-19 | 0.14 | 0.09 | 0.12 | 0.00 | - | 1 | 412 | 26.47% |
| AAPL240621C00275000 | 2023-09-28 10:16AM EDT | 2024-06-21 | 0.20 | 0.23 | 0.28 | 0.00 | - | 1 | 358 | 25.83% |
| AAPL241220C00275000 | 2023-09-18 2:13PM EDT | 2024-12-20 | 1.50 | 1.16 | 1.34 | 0.00 | - | 10 | 937 | 25.97% |
| AAPL250117C00275000 | 2023-10-02 3:33PM EDT | 2025-01-17 | 1.43 | 1.34 | 1.57 | 0.00 | - | 4 | 1,290 | 26.04% |
| AAPL260116C00275000 | 2023-09-26 2:28PM EDT | 2026-01-16 | 5.46 | 3.50 | 8.00 | 0.00 | - | 2 | 9 | 30.42% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00275000 | 2022-12-21 1:27PM EDT | 2023-10-20 | 139.80 | 136.00 | 138.30 | 0.00 | - | - | 0 | 409.03% |
| AAPL240119P00275000 | 2023-02-02 2:48PM EDT | 2024-01-19 | 124.45 | 122.60 | 124.85 | 0.00 | - | 1 | 0 | 125.54% |
| AAPL240315P00275000 | 2022-12-21 1:27PM EDT | 2024-03-15 | 139.65 | 135.40 | 138.90 | 0.00 | - | - | 0 | 131.71% |
| AAPL240621P00275000 | 2023-07-18 10:52AM EDT | 2024-06-21 | 81.23 | 99.10 | 101.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 2025-01-17 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 23.93% |
