Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240621C00060000 | 2024-03-06 12:25PM EDT | 2024-06-21 | 110.55 | 113.55 | 115.10 | 0.00 | - | 2 | 870 | 109.38% |
AAPL240920C00060000 | 2024-03-14 9:43AM EDT | 2024-09-20 | 114.30 | 114.30 | 115.65 | 0.00 | - | 9 | 777 | 89.48% |
AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 2024-12-20 | 118.58 | 114.15 | 116.75 | 0.00 | - | 1 | 104 | 78.47% |
AAPL250117C00060000 | 2024-02-26 12:51PM EDT | 2025-01-17 | 123.35 | 114.85 | 117.20 | 0.00 | - | 2 | 535 | 79.87% |
AAPL250321C00060000 | 2024-03-13 10:01AM EDT | 2025-03-21 | 113.90 | 114.55 | 117.65 | 0.00 | - | 1 | 9 | 73.27% |
AAPL250620C00060000 | 2024-02-26 3:36PM EDT | 2025-06-20 | 123.90 | 115.15 | 117.50 | 0.00 | - | 2 | 89 | 67.07% |
AAPL250919C00060000 | 2023-11-28 3:45PM EDT | 2025-09-19 | 133.38 | 134.85 | 138.60 | 0.00 | - | - | 21 | 137.93% |
AAPL251219C00060000 | 2024-03-13 11:35AM EDT | 2025-12-19 | 114.20 | 115.40 | 118.75 | 0.00 | - | 4 | 237 | 60.56% |
AAPL260116C00060000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 117.80 | 115.70 | 119.10 | +2.75 | +2.39% | 1 | 26 | 60.78% |
AAPL260618C00060000 | 2024-03-15 9:59AM EDT | 2026-06-18 | 115.55 | 116.10 | 119.50 | 0.00 | - | 83 | 109 | 56.43% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00060000 | 2024-02-26 3:11PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 115.63% |
AAPL240517P00060000 | 2024-02-23 11:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 174 | 496 | 88.28% |
AAPL240621P00060000 | 2024-03-06 12:14PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 350 | 1,662 | 70.31% |
AAPL240920P00060000 | 2024-03-15 12:28PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 246 | 55.47% |
AAPL241018P00060000 | 2024-02-29 1:31PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.11 | 0.00 | - | 60 | 126 | 52.93% |
AAPL241115P00060000 | 2024-03-13 3:11PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 16 | 50.59% |
AAPL241220P00060000 | 2024-03-18 12:13PM EDT | 2024-12-20 | 0.06 | 0.06 | 0.11 | +0.03 | +100.00% | 60 | 173 | 50.29% |
AAPL250117P00060000 | 2024-03-18 2:22PM EDT | 2025-01-17 | 0.08 | 0.07 | 0.11 | 0.00 | - | 86 | 836 | 47.95% |
AAPL250321P00060000 | 2024-02-26 11:06AM EDT | 2025-03-21 | 0.16 | 0.06 | 0.18 | 0.00 | - | 1 | 2 | 46.39% |
AAPL250620P00060000 | 2024-02-21 1:44PM EDT | 2025-06-20 | 0.14 | 0.09 | 0.23 | 0.00 | - | 2 | 172 | 42.97% |
AAPL250919P00060000 | 2024-02-21 1:44PM EDT | 2025-09-19 | 0.15 | 0.09 | 0.29 | 0.00 | - | 1 | 2 | 40.53% |
AAPL251219P00060000 | 2024-03-12 3:09PM EDT | 2025-12-19 | 0.31 | 0.20 | 0.35 | 0.00 | - | 2 | 376 | 38.62% |
AAPL260116P00060000 | 2024-03-15 10:01AM EDT | 2026-01-16 | 0.22 | 0.20 | 0.32 | 0.00 | - | 1 | 16 | 37.31% |
AAPL260618P00060000 | 2024-03-13 3:14PM EDT | 2026-06-18 | 0.41 | 0.25 | 0.57 | 0.00 | - | - | 1 | 36.84% |