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
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.427,04 -620,39 (-2,38%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00300000 | 2023-03-21 1:49PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,989 | 68.75% |
| AAPL230519C00300000 | 2023-03-20 10:53AM EDT | 2023-05-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 130 | 50.78% |
| AAPL230616C00300000 | 2023-03-23 2:59PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 16,164 | 44.14% |
| AAPL230915C00300000 | 2023-03-24 11:22AM EDT | 2023-09-15 | 0.01 | 0.01 | 0.07 | 0.00 | - | 18 | 11,243 | 34.47% |
| AAPL231117C00300000 | 2023-03-22 2:24PM EDT | 2023-11-17 | 0.01 | 0.01 | 0.14 | 0.00 | - | 5 | 5 | 31.98% |
| AAPL240119C00300000 | 2023-03-24 3:41PM EDT | 2024-01-19 | 0.07 | 0.06 | 0.08 | 0.00 | - | 6 | 23,268 | 26.66% |
| AAPL240315C00300000 | 2023-03-23 3:04PM EDT | 2024-03-15 | 0.14 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 28.91% |
| AAPL240621C00300000 | 2023-03-23 9:41AM EDT | 2024-06-21 | 0.25 | 0.28 | 0.35 | 0.00 | - | 1 | 2,315 | 26.05% |
| AAPL240920C00300000 | 2023-03-24 10:20AM EDT | 2024-09-20 | 0.57 | 0.41 | 0.75 | -0.07 | -10.94% | 48 | 446 | 26.73% |
| AAPL250117C00300000 | 2023-03-24 1:00PM EDT | 2025-01-17 | 1.10 | 1.10 | 1.25 | -0.02 | -1.79% | 7 | 2,434 | 26.52% |
| AAPL250620C00300000 | 2023-03-24 1:01PM EDT | 2025-06-20 | 2.09 | 1.60 | 2.46 | +0.05 | +2.45% | 5 | 1,709 | 27.45% |
| AAPL251219C00300000 | 2023-03-24 2:44PM EDT | 2025-12-19 | 3.75 | 3.60 | 4.05 | +0.15 | +4.17% | 5 | 5,010 | 27.97% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00300000 | 2022-11-28 10:30AM EDT | 2023-04-21 | 154.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00300000 | 2023-02-15 11:42AM EDT | 2023-05-19 | 145.94 | 144.40 | 145.60 | 0.00 | - | 2 | 0 | 126.79% |
| AAPL230616P00300000 | 2023-02-21 3:42PM EDT | 2023-06-16 | 151.10 | 140.05 | 142.05 | 0.00 | - | 6 | 0 | 75.27% |
| AAPL230915P00300000 | 2022-11-16 3:51PM EDT | 2023-09-15 | 151.25 | 164.35 | 166.15 | 0.00 | - | 2 | 0 | 127.00% |
| AAPL240119P00300000 | 2023-03-16 3:46PM EDT | 2024-01-19 | 143.72 | 138.25 | 141.20 | 0.00 | - | 85 | 0 | 40.69% |
| AAPL240621P00300000 | 2023-03-17 10:48AM EDT | 2024-06-21 | 145.25 | 138.50 | 141.60 | 0.00 | - | 2 | 0 | 34.78% |
| AAPL240920P00300000 | 2023-02-15 10:56AM EDT | 2024-09-20 | 146.50 | 143.50 | 146.60 | 0.00 | - | 1 | 0 | 43.91% |
| AAPL250117P00300000 | 2023-03-09 11:00AM EDT | 2025-01-17 | 146.15 | 137.80 | 141.50 | 0.00 | - | 14 | 0 | 28.50% |
| AAPL250620P00300000 | 2023-02-10 1:23PM EDT | 2025-06-20 | 150.03 | 149.50 | 153.95 | 0.00 | - | - | 0 | 45.87% |
| AAPL251219P00300000 | 2023-03-23 10:22AM EDT | 2025-12-19 | 139.27 | 137.60 | 141.55 | 0.00 | - | 2 | 0 | 23.44% |
