Deutsche Märkte geschlossen
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.053,47 +27,65 (+0,11%) CMC Crypto 200
612,63 +7,58 (+1,25%) 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:290.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00290000 | 2023-03-10 4:50PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 752 | 60.94% |
| AAPL230519C00290000 | 2023-02-06 10:54AM EDT | 2023-05-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 50.00% |
| AAPL230616C00290000 | 2023-03-21 9:53AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,480 | 39.06% |
| AAPL230915C00290000 | 2023-03-14 3:12PM EDT | 2023-09-15 | 0.04 | 0.01 | 0.03 | 0.00 | - | 30 | 1,185 | 30.08% |
| AAPL231020C00290000 | 2023-03-16 9:30AM EDT | 2023-10-20 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 3 | 28.32% |
| AAPL231215C00290000 | 2023-02-27 4:45PM EDT | 2023-12-15 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 16 | 28.37% |
| AAPL240119C00290000 | 2023-03-21 11:03AM EDT | 2024-01-19 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 31 | 780 | 26.42% |
| AAPL240315C00290000 | 2023-03-13 9:56AM EDT | 2024-03-15 | 0.22 | 0.07 | 0.33 | 0.00 | - | 1 | 1 | 27.95% |
| AAPL240621C00290000 | 2023-03-17 2:50PM EDT | 2024-06-21 | 0.40 | 0.29 | 0.62 | 0.00 | - | 3 | 1,287 | 27.30% |
| AAPL240920C00290000 | 2023-03-21 3:28PM EDT | 2024-09-20 | 0.80 | 0.59 | 1.00 | 0.00 | - | 4 | 3 | 27.06% |
| AAPL250117C00290000 | 2023-03-21 3:29PM EDT | 2025-01-17 | 1.45 | 1.26 | 1.67 | +0.35 | +31.82% | 20 | 577 | 27.08% |
| AAPL250620C00290000 | 2023-03-13 1:17PM EDT | 2025-06-20 | 2.21 | 2.28 | 2.93 | 0.00 | - | 2 | 6 | 27.65% |
| AAPL251219C00290000 | 2023-03-21 11:07AM EDT | 2025-12-19 | 4.35 | 4.25 | 4.80 | +0.15 | +3.57% | 1 | 17 | 28.38% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00290000 | 2022-09-29 1:02PM EDT | 2023-04-21 | 147.97 | 133.70 | 134.80 | 0.00 | - | - | 0 | 146.81% |
| AAPL230616P00290000 | 2022-11-17 4:05PM EDT | 2023-06-16 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 173.40% |
| AAPL230915P00290000 | 2022-11-10 11:49AM EDT | 2023-09-15 | 146.75 | 146.85 | 148.70 | 0.00 | - | 2 | 0 | 103.23% |
| AAPL231215P00290000 | 2023-01-27 10:30AM EDT | 2023-12-15 | 146.34 | 141.90 | 144.65 | 0.00 | - | 1 | 0 | 74.54% |
| AAPL240119P00290000 | 2023-03-08 10:50AM EDT | 2024-01-19 | 136.80 | 129.20 | 132.55 | 0.00 | - | 7 | 0 | 41.00% |
| AAPL240621P00290000 | 2022-10-13 10:30AM EDT | 2024-06-21 | 154.38 | 138.70 | 142.10 | 0.00 | - | 6 | 0 | 52.14% |
| AAPL250117P00290000 | 2023-01-26 10:53AM EDT | 2025-01-17 | 144.80 | 141.25 | 145.20 | 0.00 | - | 1 | 0 | 50.04% |
