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
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.805,54 +109,55 (+0,43%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406C00055000 | 2023-03-23 1:26PM EDT | 2023-04-06 | 104.70 | 105.20 | 105.60 | 0.00 | - | 1 | 2 | 255.08% |
| AAPL230519C00055000 | 2023-03-16 12:46PM EDT | 2023-05-19 | 100.20 | 105.35 | 105.90 | 0.00 | - | - | 5 | 135.55% |
| AAPL230721C00055000 | 2023-02-27 10:32AM EDT | 2023-07-21 | 94.00 | 105.45 | 106.45 | 0.00 | - | 1 | 23 | 102.69% |
| AAPL230818C00055000 | 2023-03-20 11:21AM EDT | 2023-08-18 | 102.18 | 105.55 | 106.65 | 0.00 | - | 19 | 20 | 95.63% |
| AAPL231020C00055000 | 2023-03-13 10:08AM EDT | 2023-10-20 | 97.50 | 105.75 | 107.10 | 0.00 | - | - | 1 | 85.13% |
| AAPL240119C00055000 | 2023-02-07 2:46PM EDT | 2024-01-19 | 98.80 | 96.05 | 99.35 | 0.00 | - | 12 | 3,680 | 0.00% |
| AAPL240315C00055000 | 2023-03-16 9:58AM EDT | 2024-03-15 | 99.90 | 106.25 | 107.90 | 0.00 | - | 1 | 671 | 71.70% |
| AAPL240621C00055000 | 2023-03-20 1:32PM EDT | 2024-06-21 | 105.00 | 106.80 | 108.35 | 0.00 | - | 2 | 908 | 67.25% |
| AAPL250117C00055000 | 2023-03-20 3:50PM EDT | 2025-01-17 | 106.00 | 107.35 | 109.65 | 0.00 | - | 2 | 1,600 | 60.61% |
| AAPL250620C00055000 | 2023-03-17 11:29AM EDT | 2025-06-20 | 102.36 | 107.15 | 110.95 | 0.00 | - | 1 | 26 | 57.03% |
| AAPL251219C00055000 | 2023-03-22 10:57AM EDT | 2025-12-19 | 110.70 | 107.85 | 111.55 | 0.00 | - | 1 | 23 | 54.01% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00055000 | 2023-03-16 10:42AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 256.25% |
| AAPL230519P00055000 | 2023-03-22 10:01AM EDT | 2023-05-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 80 | 84.38% |
| AAPL230721P00055000 | 2023-03-22 2:15PM EDT | 2023-07-21 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 1,324 | 69.92% |
| AAPL230818P00055000 | 2023-03-24 10:55AM EDT | 2023-08-18 | 0.09 | 0.05 | 0.09 | +0.02 | +28.57% | 5 | 531 | 66.80% |
| AAPL231020P00055000 | 2023-03-17 2:59PM EDT | 2023-10-20 | 0.13 | 0.02 | 0.15 | 0.00 | - | 10 | 781 | 57.03% |
| AAPL240119P00055000 | 2023-03-17 3:33PM EDT | 2024-01-19 | 0.20 | 0.12 | 0.35 | 0.00 | - | 2 | 1,727 | 54.20% |
| AAPL240315P00055000 | 2023-03-07 3:46PM EDT | 2024-03-15 | 0.25 | 0.12 | 0.47 | 0.00 | - | 3 | 53 | 51.42% |
| AAPL240621P00055000 | 2023-03-17 3:35PM EDT | 2024-06-21 | 0.59 | 0.25 | 0.58 | 0.00 | - | 1 | 1,432 | 50.68% |
| AAPL240920P00055000 | 2023-03-09 4:48PM EDT | 2024-09-20 | 0.46 | 0.34 | 0.74 | 0.00 | - | 5 | 7 | 48.27% |
| AAPL241220P00055000 | 2023-03-24 10:51AM EDT | 2024-12-20 | 0.65 | 0.00 | 1.33 | -0.02 | -2.99% | 2 | 7 | 50.10% |
| AAPL250117P00055000 | 2023-03-24 3:01PM EDT | 2025-01-17 | 0.68 | 0.46 | 0.95 | -0.02 | -2.86% | 2 | 279 | 45.83% |
| AAPL250620P00055000 | 2023-03-23 1:33PM EDT | 2025-06-20 | 0.88 | 0.57 | 1.51 | 0.00 | - | 8 | 30 | 45.39% |
| AAPL251219P00055000 | 2023-03-24 11:18AM EDT | 2025-12-19 | 1.15 | 0.70 | 1.69 | -0.05 | -4.17% | 2 | 47 | 42.09% |
