Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,25+1,32 (+0,83%)
Börsenschluss: 04:00PM EDT
160,23 -0,02 (-0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:70.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331C000700002023-03-16 11:29AM EDT2023-03-3184.3090.1590.500.00-33260.94%
AAPL230421C000700002023-03-24 10:21AM EDT2023-04-2188.7090.3590.70-0.30-0.34%1188145.70%
AAPL230519C000700002023-03-24 10:20AM EDT2023-05-1988.9590.4591.05-1.90-2.09%12,045112.21%
AAPL230616C000700002023-03-22 1:15PM EDT2023-06-1690.3390.7091.100.00-22,94695.61%
AAPL230721C000700002023-03-22 1:33PM EDT2023-07-2191.0590.8591.700.00-3920787.45%
AAPL230818C000700002023-03-13 12:26PM EDT2023-08-1883.3990.9092.050.00--181.57%
AAPL230915C000700002023-03-07 11:27AM EDT2023-09-1584.3491.1592.100.00-16,14676.56%
AAPL231020C000700002023-02-27 11:44AM EDT2023-10-2080.1591.3092.650.00-215773.51%
AAPL231215C000700002023-03-01 10:31AM EDT2023-12-1579.7091.6593.000.00-712768.19%
AAPL240119C000700002023-03-22 9:44AM EDT2024-01-1992.5092.2093.250.00-32,18666.98%
AAPL240315C000700002023-03-22 12:05PM EDT2024-03-1593.4192.3093.850.00-216163.64%
AAPL240621C000700002023-03-20 3:55PM EDT2024-06-2191.0093.0594.550.00-2127760.01%
AAPL240920C000700002023-01-19 3:00PM EDT2024-09-2070.8086.1089.200.00--200.00%
AAPL250117C000700002023-03-23 9:50AM EDT2025-01-1794.5094.2596.400.00-195555.27%
AAPL250620C000700002023-03-17 12:04PM EDT2025-06-2091.7594.6597.800.00-119352.54%
AAPL251219C000700002023-03-17 2:35PM EDT2025-12-1992.8595.8598.850.00-174150.46%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331P000700002023-03-20 12:36PM EDT2023-03-310.010.000.010.00-321200.00%
AAPL230406P000700002023-03-03 2:38PM EDT2023-04-060.010.000.020.00-11150.00%
AAPL230414P000700002023-03-20 10:04AM EDT2023-04-140.010.000.020.00-1718117.19%
AAPL230421P000700002023-03-24 9:39AM EDT2023-04-210.010.000.020.00-65,228100.00%
AAPL230519P000700002023-03-24 3:00PM EDT2023-05-190.040.010.04+0.01+33.33%13,18776.56%
AAPL230616P000700002023-03-23 10:14AM EDT2023-06-160.040.040.070.00-113,38967.58%
AAPL230721P000700002023-03-24 3:52PM EDT2023-07-210.090.080.11+0.01+12.50%41,90360.45%
AAPL230818P000700002023-03-23 12:14PM EDT2023-08-180.120.080.170.00-203656.25%
AAPL230915P000700002023-03-24 3:52PM EDT2023-09-150.200.110.270.00-47,95554.44%
AAPL231020P000700002023-03-22 11:54AM EDT2023-10-200.200.240.390.00-91,64653.47%
AAPL231117P000700002023-03-20 9:30AM EDT2023-11-170.330.210.450.00-510550.59%
AAPL231215P000700002023-03-24 11:57AM EDT2023-12-150.430.290.43+0.11+34.38%13,24049.88%
AAPL240119P000700002023-03-23 2:34PM EDT2024-01-190.470.380.590.00-555,05949.46%
AAPL240315P000700002023-03-24 9:45AM EDT2024-03-150.590.450.70+0.02+3.51%3027446.83%
AAPL240621P000700002023-03-24 3:15PM EDT2024-06-210.870.641.05+0.09+11.54%142,38344.82%
AAPL240920P000700002023-03-24 11:14AM EDT2024-09-201.040.871.11-0.08-7.14%11041.38%
AAPL250117P000700002023-03-23 12:03PM EDT2025-01-171.341.221.770.00-41,83241.52%
AAPL250620P000700002023-03-23 2:17PM EDT2025-06-201.731.192.390.00-33140.23%
AAPL251219P000700002023-03-24 10:21AM EDT2025-12-192.301.752.56-0.16-6.50%410037.03%