Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00070000 | 2024-03-13 11:24AM EDT | 2024-04-19 | 101.60 | 103.50 | 104.55 | 0.00 | - | - | 1 | 146.29% |
AAPL240517C00070000 | 2024-02-26 10:34AM EDT | 2024-05-17 | 113.13 | 103.55 | 105.00 | 0.00 | - | 1 | 6 | 117.38% |
AAPL240621C00070000 | 2024-03-18 1:40PM EDT | 2024-06-21 | 105.88 | 103.75 | 105.15 | +1.81 | +1.74% | 2 | 858 | 97.85% |
AAPL240920C00070000 | 2024-03-11 3:33PM EDT | 2024-09-20 | 104.70 | 104.60 | 106.20 | 0.00 | - | 2 | 255 | 82.59% |
AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 2024-12-20 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 53.27% |
AAPL250117C00070000 | 2024-03-18 2:35PM EDT | 2025-01-17 | 107.73 | 104.80 | 107.40 | +3.89 | +3.75% | 1 | 1,018 | 69.93% |
AAPL250620C00070000 | 2024-03-06 11:50AM EDT | 2025-06-20 | 103.00 | 105.30 | 108.20 | 0.00 | - | 1 | 326 | 60.60% |
AAPL250919C00070000 | 2024-03-04 2:08PM EDT | 2025-09-19 | 108.40 | 106.10 | 109.05 | 0.00 | - | 2 | 10 | 59.10% |
AAPL251219C00070000 | 2024-02-07 1:33PM EDT | 2025-12-19 | 122.68 | 103.40 | 106.35 | 0.00 | - | 490 | 916 | 49.43% |
AAPL260116C00070000 | 2024-03-18 2:56PM EDT | 2026-01-16 | 109.85 | 107.60 | 109.45 | -0.30 | -0.27% | 3 | 87 | 57.15% |
AAPL260618C00070000 | 2024-03-11 9:30AM EDT | 2026-06-18 | 108.00 | 107.70 | 110.85 | 0.00 | - | 20 | 13 | 53.93% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00070000 | 2024-02-15 12:01PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 30 | 100.00% |
AAPL240517P00070000 | 2024-03-11 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 917 | 75.78% |
AAPL240621P00070000 | 2024-03-07 12:55PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 9 | 2,916 | 63.28% |
AAPL240920P00070000 | 2024-03-18 2:19PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 60 | 736 | 50.98% |
AAPL241018P00070000 | 2024-03-08 11:30AM EDT | 2024-10-18 | 0.08 | 0.04 | 0.14 | 0.00 | - | 15 | 91 | 50.88% |
AAPL241115P00070000 | 2024-03-05 11:27AM EDT | 2024-11-15 | 0.10 | 0.04 | 0.17 | 0.00 | - | 5 | 89 | 49.02% |
AAPL241220P00070000 | 2024-03-12 3:16PM EDT | 2024-12-20 | 0.10 | 0.09 | 0.15 | 0.00 | - | 80 | 346 | 45.12% |
AAPL250117P00070000 | 2024-03-11 9:30AM EDT | 2025-01-17 | 0.20 | 0.10 | 0.16 | 0.00 | - | 1 | 1,227 | 43.36% |
AAPL250321P00070000 | 2024-02-12 2:13PM EDT | 2025-03-21 | 0.16 | 0.11 | 0.25 | 0.00 | - | - | 17 | 41.94% |
AAPL250620P00070000 | 2024-03-12 10:04AM EDT | 2025-06-20 | 0.25 | 0.16 | 0.31 | 0.00 | - | 20 | 980 | 38.72% |
AAPL250919P00070000 | 2024-01-04 1:02PM EDT | 2025-09-19 | 0.56 | 0.11 | 0.50 | 0.00 | - | 7 | 14 | 38.14% |
AAPL251219P00070000 | 2024-03-06 1:09PM EDT | 2025-12-19 | 0.48 | 0.29 | 0.52 | 0.00 | - | 10 | 786 | 35.55% |
AAPL260116P00070000 | 2024-03-14 9:37AM EDT | 2026-01-16 | 0.42 | 0.36 | 0.53 | 0.00 | - | 1 | 31 | 34.91% |
AAPL260618P00070000 | 2024-03-14 11:33AM EDT | 2026-06-18 | 0.70 | 0.38 | 0.89 | 0.00 | - | 1 | 2 | 34.52% |