Deutsche Märkte öffnen in 6 Stunden 21 Minuten
Nikkei 225
27.355,45 +409,78 (+1,52%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.067,92 +203,84 (+0,79%) CMC Crypto 200
612,80 +7,75 (+1,28%) 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:50.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00050000 | 2023-03-21 3:02PM EDT | 2023-03-24 | 109.00 | 109.00 | 109.70 | +1.60 | +1.49% | 4 | 54 | 503.13% |
| AAPL230331C00050000 | 2023-03-16 3:24PM EDT | 2023-03-31 | 106.40 | 109.00 | 109.80 | 0.00 | - | 381 | 387 | 293.36% |
| AAPL230406C00050000 | 2023-03-09 3:02PM EDT | 2023-04-06 | 101.95 | 108.95 | 109.65 | 0.00 | - | 6 | 14 | 192.19% |
| AAPL230414C00050000 | 2023-03-09 11:53AM EDT | 2023-04-14 | 104.66 | 108.95 | 110.00 | 0.00 | - | - | 1 | 201.56% |
| AAPL230421C00050000 | 2023-03-21 10:05AM EDT | 2023-04-21 | 107.69 | 109.35 | 109.75 | +9.39 | +9.55% | 1 | 1,063 | 185.55% |
| AAPL230519C00050000 | 2023-03-16 12:10PM EDT | 2023-05-19 | 105.00 | 109.05 | 110.25 | 0.00 | - | - | 4 | 141.02% |
| AAPL230721C00050000 | 2023-03-21 11:55AM EDT | 2023-07-21 | 108.20 | 109.70 | 110.55 | +6.30 | +6.18% | 2 | 14 | 112.74% |
| AAPL230818C00050000 | 2023-02-16 10:55AM EDT | 2023-08-18 | 105.22 | 105.35 | 106.20 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240119C00050000 | 2023-03-14 2:43PM EDT | 2024-01-19 | 102.50 | 110.05 | 110.90 | 0.00 | - | 16 | 17,666 | 76.37% |
| AAPL240315C00050000 | 2023-02-21 3:41PM EDT | 2024-03-15 | 101.00 | 110.35 | 111.60 | 0.00 | - | 10 | 23 | 75.61% |
| AAPL240621C00050000 | 2023-03-21 3:47PM EDT | 2024-06-21 | 111.45 | 110.60 | 112.30 | +4.30 | +4.01% | 9 | 1,613 | 70.97% |
| AAPL240920C00050000 | 2023-02-16 11:01AM EDT | 2024-09-20 | 107.50 | 106.25 | 108.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL250117C00050000 | 2023-03-15 1:54PM EDT | 2025-01-17 | 105.00 | 110.95 | 113.65 | 0.00 | - | 1 | 973 | 63.87% |
| AAPL250620C00050000 | 2023-03-16 2:52PM EDT | 2025-06-20 | 109.50 | 111.00 | 114.80 | 0.00 | - | 2 | 27 | 60.48% |
| AAPL251219C00050000 | 2023-03-21 12:12PM EDT | 2025-12-19 | 112.17 | 111.65 | 115.00 | +5.37 | +5.03% | 7 | 33 | 56.48% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00050000 | 2023-03-21 12:12PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 103 | 393.75% |
| AAPL230331P00050000 | 2023-03-20 9:42AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 107 | 228.13% |
| AAPL230406P00050000 | 2023-03-07 10:55AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 168.75% |
| AAPL230421P00050000 | 2023-03-20 9:30AM EDT | 2023-04-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11,522 | 121.88% |
| AAPL230428P00050000 | 2023-03-16 11:31AM EDT | 2023-04-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 151 | 109.38% |
| AAPL230721P00050000 | 2023-03-21 3:01PM EDT | 2023-07-21 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 24 | 3,047 | 72.27% |
| AAPL230818P00050000 | 2023-03-20 12:10PM EDT | 2023-08-18 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 1,011 | 66.02% |
| AAPL240119P00050000 | 2023-03-21 3:55PM EDT | 2024-01-19 | 0.17 | 0.15 | 0.19 | -0.01 | -5.56% | 16 | 42,736 | 55.66% |
| AAPL240315P00050000 | 2023-03-14 3:39PM EDT | 2024-03-15 | 0.20 | 0.12 | 0.31 | 0.00 | - | 41 | 936 | 52.73% |
| AAPL240621P00050000 | 2023-03-17 2:01PM EDT | 2024-06-21 | 0.32 | 0.25 | 0.48 | 0.00 | - | 8 | 10,805 | 50.51% |
| AAPL240920P00050000 | 2023-03-21 3:24PM EDT | 2024-09-20 | 0.38 | 0.23 | 0.57 | -0.08 | -17.39% | 10 | 400 | 49.59% |
| AAPL250117P00050000 | 2023-03-21 12:53PM EDT | 2025-01-17 | 0.51 | 0.33 | 0.75 | -0.10 | -16.39% | 1 | 7,788 | 47.17% |
| AAPL250620P00050000 | 2023-03-20 11:27AM EDT | 2025-06-20 | 0.74 | 0.34 | 1.09 | 0.00 | - | 4 | 328 | 45.63% |
| AAPL251219P00050000 | 2023-03-20 12:17PM EDT | 2025-12-19 | 0.90 | 0.80 | 1.12 | 0.00 | - | 102 | 521 | 41.52% |
