Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00065000 | 2024-03-14 1:44PM EDT | 2024-04-19 | 109.10 | 108.45 | 109.55 | 0.00 | - | - | 1 | 155.37% |
AAPL240621C00065000 | 2024-03-01 11:05AM EDT | 2024-06-21 | 114.94 | 108.70 | 109.95 | 0.00 | - | 1 | 1,499 | 101.76% |
AAPL240920C00065000 | 2024-03-06 3:51PM EDT | 2024-09-20 | 105.73 | 109.45 | 111.00 | 0.00 | - | 6 | 237 | 86.52% |
AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 2024-12-20 | 114.18 | 109.80 | 111.95 | +5.83 | +5.38% | 5 | 212 | 76.84% |
AAPL250117C00065000 | 2024-03-15 9:55AM EDT | 2025-01-17 | 109.00 | 109.55 | 111.50 | 0.00 | - | 2 | 555 | 70.29% |
AAPL250321C00065000 | 2024-03-06 1:30PM EDT | 2025-03-21 | 107.84 | 110.40 | 112.15 | 0.00 | - | 3 | 3 | 69.46% |
AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 2025-06-20 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 53.20% |
AAPL250919C00065000 | 2024-03-15 12:11PM EDT | 2025-09-19 | 109.62 | 110.60 | 113.75 | 0.00 | - | 1 | 14 | 61.43% |
AAPL251219C00065000 | 2024-03-12 3:23PM EDT | 2025-12-19 | 114.15 | 111.05 | 114.15 | 0.00 | - | 3 | 338 | 58.75% |
AAPL260116C00065000 | 2024-03-13 11:39AM EDT | 2026-01-16 | 110.17 | 111.10 | 114.20 | 0.00 | - | 1 | 93 | 57.72% |
AAPL260618C00065000 | 2024-03-04 4:14PM EDT | 2026-06-18 | 114.95 | 112.05 | 115.15 | 0.00 | - | 64 | 72 | 55.47% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00065000 | 2024-02-20 10:43AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 35 | 107.81% |
AAPL240517P00065000 | 2024-03-07 1:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 82.03% |
AAPL240621P00065000 | 2024-02-23 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 393 | 67.97% |
AAPL240920P00065000 | 2024-03-15 12:28PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 449 | 50.98% |
AAPL241115P00065000 | 2024-03-06 4:10PM EDT | 2024-11-15 | 0.05 | 0.02 | 0.15 | 0.00 | - | 2 | 14 | 51.95% |
AAPL241220P00065000 | 2024-03-14 1:25PM EDT | 2024-12-20 | 0.09 | 0.06 | 0.14 | 0.00 | - | 50 | 1,120 | 48.15% |
AAPL250117P00065000 | 2024-03-14 10:18AM EDT | 2025-01-17 | 0.09 | 0.08 | 0.14 | 0.00 | - | 5 | 803 | 45.85% |
AAPL250321P00065000 | 2024-03-13 3:12PM EDT | 2025-03-21 | 0.10 | 0.09 | 0.21 | 0.00 | - | - | 1 | 44.04% |
AAPL250620P00065000 | 2024-03-12 10:04AM EDT | 2025-06-20 | 0.19 | 0.12 | 0.27 | 0.00 | - | 10 | 207 | 40.82% |
AAPL250919P00065000 | 2024-02-29 3:49PM EDT | 2025-09-19 | 0.18 | 0.13 | 0.34 | 0.00 | - | 1 | 2 | 38.57% |
AAPL251219P00065000 | 2024-03-13 3:13PM EDT | 2025-12-19 | 0.29 | 0.21 | 0.42 | 0.00 | - | 1 | 168 | 36.91% |
AAPL260116P00065000 | 2024-03-13 3:14PM EDT | 2026-01-16 | 0.34 | 0.31 | 0.42 | 0.00 | - | 1 | 17 | 36.13% |
AAPL260618P00065000 | 2024-03-13 3:15PM EDT | 2026-06-18 | 0.50 | 0.46 | 0.73 | 0.00 | - | 1 | 6 | 35.77% |