Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.459,98 -154,22 (-0,60%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00070000 | 2023-09-28 2:13PM EDT | 2023-10-06 | 100.70 | 100.35 | 103.35 | 0.00 | - | 2 | 4 | 348.05% |
| AAPL231020C00070000 | 2023-09-26 3:44PM EDT | 2023-10-20 | 101.85 | 100.50 | 103.50 | 0.00 | - | 2 | 292 | 208.69% |
| AAPL231117C00070000 | 2023-09-07 2:28PM EDT | 2023-11-17 | 107.25 | 100.70 | 103.70 | 0.00 | - | 2 | 47 | 142.58% |
| AAPL231215C00070000 | 2023-09-28 10:01AM EDT | 2023-12-15 | 100.40 | 100.90 | 103.90 | 0.00 | - | 10 | 140 | 117.97% |
| AAPL240119C00070000 | 2023-09-28 12:39PM EDT | 2024-01-19 | 102.75 | 100.85 | 104.20 | 0.00 | - | 1 | 2,157 | 99.83% |
| AAPL240216C00070000 | 2023-09-29 11:01AM EDT | 2024-02-16 | 103.66 | 100.95 | 104.15 | -16.13 | -13.47% | 1 | 2 | 89.65% |
| AAPL240315C00070000 | 2023-08-31 3:20PM EDT | 2024-03-15 | 120.75 | 101.05 | 104.65 | 0.00 | - | 53 | 311 | 85.47% |
| AAPL240621C00070000 | 2023-09-28 11:48AM EDT | 2024-06-21 | 103.45 | 101.80 | 105.60 | 0.00 | - | 1 | 789 | 74.93% |
| AAPL240920C00070000 | 2023-08-22 10:40AM EDT | 2024-09-20 | 110.42 | 106.55 | 107.55 | 0.00 | - | 2 | 225 | 82.43% |
| AAPL241220C00070000 | 2023-09-26 10:32AM EDT | 2024-12-20 | 106.90 | 103.25 | 107.15 | 0.00 | - | 1 | 25 | 65.49% |
| AAPL250117C00070000 | 2023-09-27 12:35PM EDT | 2025-01-17 | 104.30 | 103.70 | 107.60 | 0.00 | - | 44 | 1,047 | 65.55% |
| AAPL250620C00070000 | 2023-09-28 3:13PM EDT | 2025-06-20 | 106.42 | 104.75 | 108.60 | 0.00 | - | 10 | 318 | 60.73% |
| AAPL251219C00070000 | 2023-09-29 2:33PM EDT | 2025-12-19 | 107.00 | 105.90 | 109.85 | +0.50 | +0.47% | 3 | 485 | 57.10% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00070000 | 2023-09-26 12:29PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.16 | 0.00 | - | 9 | 3,318 | 149.61% |
| AAPL231117P00070000 | 2023-09-26 9:59AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,310 | 82.81% |
| AAPL231215P00070000 | 2023-09-29 1:21PM EDT | 2023-12-15 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 3,510 | 67.97% |
| AAPL240119P00070000 | 2023-09-29 3:53PM EDT | 2024-01-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 20 | 5,193 | 60.16% |
| AAPL240216P00070000 | 2023-09-28 9:53AM EDT | 2024-02-16 | 0.07 | 0.00 | 0.08 | 0.00 | - | 200 | 223 | 53.91% |
| AAPL240315P00070000 | 2023-09-27 12:51PM EDT | 2024-03-15 | 0.11 | 0.00 | 0.11 | 0.00 | - | 4 | 1,285 | 50.78% |
| AAPL240621P00070000 | 2023-09-18 10:07AM EDT | 2024-06-21 | 0.18 | 0.10 | 0.25 | 0.00 | - | 162 | 2,433 | 48.68% |
| AAPL240920P00070000 | 2023-09-26 9:58AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.52 | 0.00 | - | 4 | 685 | 47.05% |
| AAPL241220P00070000 | 2023-09-26 3:29PM EDT | 2024-12-20 | 0.51 | 0.33 | 0.66 | 0.00 | - | 2 | 320 | 43.75% |
| AAPL250117P00070000 | 2023-09-28 9:30AM EDT | 2025-01-17 | 0.60 | 0.50 | 0.73 | 0.00 | - | 1 | 1,167 | 43.21% |
| AAPL250620P00070000 | 2023-09-15 10:13AM EDT | 2025-06-20 | 0.66 | 0.25 | 1.92 | 0.00 | - | 300 | 734 | 45.76% |
| AAPL251219P00070000 | 2023-09-27 10:52AM EDT | 2025-12-19 | 1.08 | 0.27 | 1.34 | 0.00 | - | 1 | 549 | 37.24% |
| AAPL260116P00070000 | 2023-09-20 10:15AM EDT | 2026-01-16 | 0.90 | 0.15 | 5.00 | 0.00 | - | 1 | 2 | 51.18% |
