Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00055000 | 2024-03-14 1:45PM EDT | 2024-04-19 | 118.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240517C00055000 | 2024-03-04 10:52AM EDT | 2024-05-17 | 120.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240621C00055000 | 2024-02-13 3:18PM EDT | 2024-06-21 | 129.70 | 118.05 | 119.10 | 0.00 | - | 1 | 1,031 | 109.28% |
AAPL240920C00055000 | 2024-02-26 2:33PM EDT | 2024-09-20 | 127.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 2024-11-15 | 115.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 2024-12-20 | 121.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250117C00055000 | 2024-02-14 11:14AM EDT | 2025-01-17 | 130.75 | 117.00 | 121.50 | 0.00 | - | 1 | 1,467 | 64.21% |
AAPL250620C00055000 | 2024-01-11 1:30PM EDT | 2025-06-20 | 131.40 | 134.80 | 138.00 | 0.00 | - | 17 | 401 | 140.99% |
AAPL250919C00055000 | 2024-02-21 1:32PM EDT | 2025-09-19 | 129.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
AAPL251219C00055000 | 2024-02-26 2:33PM EDT | 2025-12-19 | 128.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
AAPL260116C00055000 | 2024-03-01 12:19PM EDT | 2026-01-16 | 126.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AAPL260618C00055000 | 2024-03-13 11:39AM EDT | 2026-06-18 | 119.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517P00055000 | 2024-01-22 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 479 | 92.19% |
AAPL240621P00055000 | 2024-03-11 1:21PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 50.00% |
AAPL240920P00055000 | 2024-03-18 11:37AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL241018P00055000 | 2024-03-06 2:16PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL241115P00055000 | 2024-03-12 2:37PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL241220P00055000 | 2024-03-12 2:28PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
AAPL250117P00055000 | 2024-03-15 12:31PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
AAPL250321P00055000 | 2024-02-26 10:52AM EDT | 2025-03-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AAPL250620P00055000 | 2024-02-21 1:43PM EDT | 2025-06-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AAPL250919P00055000 | 2024-02-26 1:26PM EDT | 2025-09-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL251219P00055000 | 2024-03-04 3:47PM EDT | 2025-12-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
AAPL260116P00055000 | 2024-03-13 3:14PM EDT | 2026-01-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL260618P00055000 | 2024-03-13 3:14PM EDT | 2026-06-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |