Deutsche Märkte öffnen in 6 Stunden 30 Minuten
Nikkei 225
27.316,94 +371,27 (+1,38%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.092,26 +214,76 (+0,83%) CMC Crypto 200
613,27 +8,23 (+1,36%) 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:280.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00280000 | 2023-02-10 4:55PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 534 | 59.38% |
| AAPL230519C00280000 | 2023-02-16 4:38PM EDT | 2023-05-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 262 | 49.61% |
| AAPL230616C00280000 | 2023-02-28 3:44PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,832 | 41.02% |
| AAPL230721C00280000 | 2023-03-21 3:18PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 212 | 3,250 | 33.20% |
| AAPL230915C00280000 | 2023-03-17 10:03AM EDT | 2023-09-15 | 0.04 | 0.01 | 0.12 | 0.00 | - | 1 | 681 | 33.20% |
| AAPL231020C00280000 | 2023-03-15 12:07PM EDT | 2023-10-20 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 26.95% |
| AAPL231215C00280000 | 2023-03-21 9:43AM EDT | 2023-12-15 | 0.08 | 0.02 | 0.20 | -0.04 | -33.33% | 1 | 61 | 28.78% |
| AAPL240119C00280000 | 2023-03-20 11:17AM EDT | 2024-01-19 | 0.10 | 0.08 | 0.23 | 0.00 | - | 1 | 1,513 | 27.59% |
| AAPL240315C00280000 | 2023-03-21 1:53PM EDT | 2024-03-15 | 0.24 | 0.14 | 0.30 | +0.01 | +4.35% | 2 | 400 | 26.29% |
| AAPL240621C00280000 | 2023-03-21 12:23PM EDT | 2024-06-21 | 0.59 | 0.42 | 0.76 | +0.05 | +9.26% | 10 | 499 | 26.97% |
| AAPL250117C00280000 | 2023-03-21 1:49PM EDT | 2025-01-17 | 1.88 | 1.60 | 1.96 | +0.06 | +3.30% | 1 | 827 | 26.83% |
| AAPL250620C00280000 | 2023-03-21 9:40AM EDT | 2025-06-20 | 3.25 | 3.10 | 3.55 | +0.32 | +10.92% | 1 | 47 | 27.83% |
| AAPL251219C00280000 | 2023-03-20 11:39AM EDT | 2025-12-19 | 5.00 | 5.10 | 5.70 | 0.00 | - | 1 | 17 | 28.68% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00280000 | 2022-09-29 2:18PM EDT | 2023-04-21 | 139.24 | 123.80 | 124.75 | 0.00 | - | - | 0 | 143.41% |
| AAPL230616P00280000 | 2023-02-09 4:09PM EDT | 2023-06-16 | 128.67 | 130.10 | 132.70 | 0.00 | - | 6 | 0 | 119.68% |
| AAPL230721P00280000 | 2022-11-14 4:06PM EDT | 2023-07-21 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 118.19% |
| AAPL230915P00280000 | 2022-11-10 2:41PM EDT | 2023-09-15 | 136.60 | 136.65 | 138.95 | 0.00 | - | 2 | 0 | 100.56% |
| AAPL240119P00280000 | 2023-03-13 11:40AM EDT | 2024-01-19 | 127.48 | 118.80 | 122.55 | 0.00 | - | 2 | 0 | 39.30% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 59.37% |
| AAPL250117P00280000 | 2023-02-06 1:52PM EDT | 2025-01-17 | 127.38 | 125.70 | 128.55 | 0.00 | - | 8 | 0 | 38.90% |
