Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.975,96 +377,82 (+1,48%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00070000 | 2023-03-16 11:29AM EDT | 2023-03-31 | 84.30 | 90.15 | 90.50 | 0.00 | - | 3 | 3 | 260.94% |
| AAPL230421C00070000 | 2023-03-24 10:21AM EDT | 2023-04-21 | 88.70 | 90.35 | 90.70 | -0.30 | -0.34% | 1 | 188 | 145.70% |
| AAPL230519C00070000 | 2023-03-24 10:20AM EDT | 2023-05-19 | 88.95 | 90.45 | 91.05 | -1.90 | -2.09% | 1 | 2,045 | 112.21% |
| AAPL230616C00070000 | 2023-03-22 1:15PM EDT | 2023-06-16 | 90.33 | 90.70 | 91.10 | 0.00 | - | 2 | 2,946 | 95.61% |
| AAPL230721C00070000 | 2023-03-22 1:33PM EDT | 2023-07-21 | 91.05 | 90.85 | 91.70 | 0.00 | - | 39 | 207 | 87.45% |
| AAPL230818C00070000 | 2023-03-13 12:26PM EDT | 2023-08-18 | 83.39 | 90.90 | 92.05 | 0.00 | - | - | 1 | 81.57% |
| AAPL230915C00070000 | 2023-03-07 11:27AM EDT | 2023-09-15 | 84.34 | 91.15 | 92.10 | 0.00 | - | 1 | 6,146 | 76.56% |
| AAPL231020C00070000 | 2023-02-27 11:44AM EDT | 2023-10-20 | 80.15 | 91.30 | 92.65 | 0.00 | - | 2 | 157 | 73.51% |
| AAPL231215C00070000 | 2023-03-01 10:31AM EDT | 2023-12-15 | 79.70 | 91.65 | 93.00 | 0.00 | - | 7 | 127 | 68.19% |
| AAPL240119C00070000 | 2023-03-22 9:44AM EDT | 2024-01-19 | 92.50 | 92.20 | 93.25 | 0.00 | - | 3 | 2,186 | 66.98% |
| AAPL240315C00070000 | 2023-03-22 12:05PM EDT | 2024-03-15 | 93.41 | 92.30 | 93.85 | 0.00 | - | 2 | 161 | 63.64% |
| AAPL240621C00070000 | 2023-03-20 3:55PM EDT | 2024-06-21 | 91.00 | 93.05 | 94.55 | 0.00 | - | 21 | 277 | 60.01% |
| AAPL240920C00070000 | 2023-01-19 3:00PM EDT | 2024-09-20 | 70.80 | 86.10 | 89.20 | 0.00 | - | - | 20 | 0.00% |
| AAPL250117C00070000 | 2023-03-23 9:50AM EDT | 2025-01-17 | 94.50 | 94.25 | 96.40 | 0.00 | - | 1 | 955 | 55.27% |
| AAPL250620C00070000 | 2023-03-17 12:04PM EDT | 2025-06-20 | 91.75 | 94.65 | 97.80 | 0.00 | - | 1 | 193 | 52.54% |
| AAPL251219C00070000 | 2023-03-17 2:35PM EDT | 2025-12-19 | 92.85 | 95.85 | 98.85 | 0.00 | - | 1 | 741 | 50.46% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00070000 | 2023-03-20 12:36PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 21 | 200.00% |
| AAPL230406P00070000 | 2023-03-03 2:38PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 150.00% |
| AAPL230414P00070000 | 2023-03-20 10:04AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 18 | 117.19% |
| AAPL230421P00070000 | 2023-03-24 9:39AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 5,228 | 100.00% |
| AAPL230519P00070000 | 2023-03-24 3:00PM EDT | 2023-05-19 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 3,187 | 76.56% |
| AAPL230616P00070000 | 2023-03-23 10:14AM EDT | 2023-06-16 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 13,389 | 67.58% |
| AAPL230721P00070000 | 2023-03-24 3:52PM EDT | 2023-07-21 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 4 | 1,903 | 60.45% |
| AAPL230818P00070000 | 2023-03-23 12:14PM EDT | 2023-08-18 | 0.12 | 0.08 | 0.17 | 0.00 | - | 20 | 36 | 56.25% |
| AAPL230915P00070000 | 2023-03-24 3:52PM EDT | 2023-09-15 | 0.20 | 0.11 | 0.27 | 0.00 | - | 4 | 7,955 | 54.44% |
| AAPL231020P00070000 | 2023-03-22 11:54AM EDT | 2023-10-20 | 0.20 | 0.24 | 0.39 | 0.00 | - | 9 | 1,646 | 53.47% |
| AAPL231117P00070000 | 2023-03-20 9:30AM EDT | 2023-11-17 | 0.33 | 0.21 | 0.45 | 0.00 | - | 5 | 105 | 50.59% |
| AAPL231215P00070000 | 2023-03-24 11:57AM EDT | 2023-12-15 | 0.43 | 0.29 | 0.43 | +0.11 | +34.38% | 1 | 3,240 | 49.88% |
| AAPL240119P00070000 | 2023-03-23 2:34PM EDT | 2024-01-19 | 0.47 | 0.38 | 0.59 | 0.00 | - | 55 | 5,059 | 49.46% |
| AAPL240315P00070000 | 2023-03-24 9:45AM EDT | 2024-03-15 | 0.59 | 0.45 | 0.70 | +0.02 | +3.51% | 30 | 274 | 46.83% |
| AAPL240621P00070000 | 2023-03-24 3:15PM EDT | 2024-06-21 | 0.87 | 0.64 | 1.05 | +0.09 | +11.54% | 14 | 2,383 | 44.82% |
| AAPL240920P00070000 | 2023-03-24 11:14AM EDT | 2024-09-20 | 1.04 | 0.87 | 1.11 | -0.08 | -7.14% | 1 | 10 | 41.38% |
| AAPL250117P00070000 | 2023-03-23 12:03PM EDT | 2025-01-17 | 1.34 | 1.22 | 1.77 | 0.00 | - | 4 | 1,832 | 41.52% |
| AAPL250620P00070000 | 2023-03-23 2:17PM EDT | 2025-06-20 | 1.73 | 1.19 | 2.39 | 0.00 | - | 3 | 31 | 40.23% |
| AAPL251219P00070000 | 2023-03-24 10:21AM EDT | 2025-12-19 | 2.30 | 1.75 | 2.56 | -0.16 | -6.50% | 4 | 100 | 37.03% |
