Deutsche Märkte öffnen in 6 Stunden 21 Minuten
Nikkei 225
27.355,28 +409,61 (+1,52%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.068,52 +203,01 (+0,78%) 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:60.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00060000 | 2023-03-21 9:42AM EDT | 2023-03-24 | 97.80 | 99.00 | 99.70 | +0.35 | +0.36% | 1 | 5 | 426.56% |
| AAPL230331C00060000 | 2023-03-16 3:50PM EDT | 2023-03-31 | 96.20 | 99.00 | 99.80 | 0.00 | - | 197 | 194 | 249.22% |
| AAPL230406C00060000 | 2023-03-21 11:00AM EDT | 2023-04-06 | 97.09 | 99.00 | 99.95 | +2.21 | +2.33% | 1 | 1 | 210.16% |
| AAPL230414C00060000 | 2023-03-06 3:10PM EDT | 2023-04-14 | 94.64 | 99.00 | 100.05 | 0.00 | - | - | 10 | 177.15% |
| AAPL230421C00060000 | 2023-03-17 12:44PM EDT | 2023-04-21 | 95.45 | 99.15 | 100.00 | 0.00 | - | 3 | 126 | 160.16% |
| AAPL230519C00060000 | 2023-03-21 11:54AM EDT | 2023-05-19 | 98.00 | 99.15 | 100.30 | +9.54 | +10.78% | 2 | 2,697 | 123.63% |
| AAPL230616C00060000 | 2023-03-21 1:10PM EDT | 2023-06-16 | 99.00 | 99.40 | 100.25 | +1.00 | +1.02% | 1 | 23,211 | 105.32% |
| AAPL230721C00060000 | 2023-03-02 11:08AM EDT | 2023-07-21 | 85.20 | 99.90 | 100.60 | 0.00 | - | 2 | 2,530 | 98.78% |
| AAPL230818C00060000 | 2023-03-16 2:40PM EDT | 2023-08-18 | 96.50 | 100.00 | 100.65 | 0.00 | - | 3 | 8 | 90.41% |
| AAPL231020C00060000 | 2023-02-23 10:32AM EDT | 2023-10-20 | 91.70 | 100.15 | 101.25 | 0.00 | - | - | 3 | 80.84% |
| AAPL240119C00060000 | 2023-03-21 1:57PM EDT | 2024-01-19 | 100.80 | 100.65 | 101.95 | +4.30 | +4.46% | 10 | 2,446 | 73.28% |
| AAPL240315C00060000 | 2023-02-09 2:53PM EDT | 2024-03-15 | 94.85 | 90.20 | 92.15 | 0.00 | - | 22 | 171 | 0.00% |
| AAPL240621C00060000 | 2023-03-10 2:41PM EDT | 2024-06-21 | 91.55 | 101.40 | 103.10 | 0.00 | - | 3 | 889 | 65.77% |
| AAPL250117C00060000 | 2023-03-06 12:03PM EDT | 2025-01-17 | 100.52 | 102.15 | 104.75 | 0.00 | - | 1 | 417 | 59.89% |
| AAPL250620C00060000 | 2023-02-17 10:58AM EDT | 2025-06-20 | 97.20 | 98.40 | 101.40 | 0.00 | - | 1 | 3 | 45.04% |
| AAPL251219C00060000 | 2023-03-10 2:41PM EDT | 2025-12-19 | 94.80 | 103.25 | 107.10 | 0.00 | - | 1 | 220 | 54.44% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00060000 | 2023-03-15 9:37AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 110 | 337.50% |
| AAPL230331P00060000 | 2023-03-21 10:13AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 100 | 193.75% |
| AAPL230421P00060000 | 2023-03-16 11:04AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,028 | 103.13% |
| AAPL230519P00060000 | 2023-03-21 10:56AM EDT | 2023-05-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 4,207 | 82.81% |
| AAPL230616P00060000 | 2023-03-21 3:54PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 218 | 55,754 | 72.66% |
| AAPL230721P00060000 | 2023-03-21 1:37PM EDT | 2023-07-21 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 6 | 5,569 | 63.09% |
| AAPL230818P00060000 | 2023-03-21 12:46PM EDT | 2023-08-18 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 1 | 817 | 59.96% |
| AAPL231020P00060000 | 2023-03-14 12:32PM EDT | 2023-10-20 | 0.11 | 0.12 | 0.16 | 0.00 | - | 102 | 215 | 55.08% |
| AAPL231117P00060000 | 2023-03-14 2:06PM EDT | 2023-11-17 | 0.10 | 0.06 | 0.28 | 0.00 | - | - | 5 | 53.13% |
| AAPL240119P00060000 | 2023-03-21 2:03PM EDT | 2024-01-19 | 0.28 | 0.16 | 0.34 | -0.07 | -20.00% | 4 | 4,041 | 52.25% |
| AAPL240315P00060000 | 2023-03-20 9:45AM EDT | 2024-03-15 | 0.30 | 0.25 | 0.46 | 0.00 | - | 1 | 167 | 50.37% |
| AAPL240621P00060000 | 2023-03-17 3:38PM EDT | 2024-06-21 | 0.63 | 0.35 | 0.68 | 0.00 | - | 1 | 1,047 | 47.73% |
| AAPL240920P00060000 | 2023-03-09 4:51PM EDT | 2024-09-20 | 0.52 | 0.46 | 0.87 | 0.00 | - | 5 | 6 | 45.63% |
| AAPL250117P00060000 | 2023-03-20 11:53AM EDT | 2025-01-17 | 0.92 | 0.79 | 1.09 | 0.00 | - | 2 | 288 | 43.24% |
| AAPL250620P00060000 | 2023-03-15 9:30AM EDT | 2025-06-20 | 1.58 | 0.74 | 1.59 | 0.00 | - | 1 | 129 | 42.21% |
| AAPL251219P00060000 | 2023-03-21 12:53PM EDT | 2025-12-19 | 1.41 | 1.27 | 1.62 | -0.03 | -2.08% | 9 | 128 | 38.36% |
