Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240621C00075000 | 2024-03-14 11:31AM EDT | 2024-06-21 | 99.30 | 98.80 | 100.05 | 0.00 | - | 33 | 1,675 | 90.53% |
AAPL240920C00075000 | 2024-03-14 9:33AM EDT | 2024-09-20 | 99.52 | 99.55 | 101.20 | 0.00 | - | 1 | 48 | 76.73% |
AAPL241220C00075000 | 2024-02-20 11:15AM EDT | 2024-12-20 | 107.82 | 100.60 | 102.55 | 0.00 | - | 1 | 75 | 71.70% |
AAPL250117C00075000 | 2024-03-13 10:44AM EDT | 2025-01-17 | 99.05 | 100.00 | 102.70 | 0.00 | - | 1 | 1,754 | 66.89% |
AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 2025-03-21 | 99.62 | 100.10 | 102.85 | 0.00 | - | 10 | 11 | 61.62% |
AAPL250620C00075000 | 2024-02-23 2:10PM EDT | 2025-06-20 | 111.48 | 100.95 | 103.60 | 0.00 | - | 2 | 270 | 59.07% |
AAPL250919C00075000 | 2024-02-07 1:07PM EDT | 2025-09-19 | 118.28 | 98.40 | 101.40 | 0.00 | - | 44 | 45 | 50.04% |
AAPL251219C00075000 | 2024-03-11 9:44AM EDT | 2025-12-19 | 103.53 | 102.65 | 104.80 | 0.00 | - | 96 | 341 | 55.26% |
AAPL260116C00075000 | 2024-02-16 2:50PM EDT | 2026-01-16 | 112.95 | 100.50 | 105.50 | 0.00 | - | 1 | 100 | 51.59% |
AAPL260618C00075000 | 2024-03-11 9:44AM EDT | 2026-06-18 | 104.53 | 103.45 | 106.40 | 0.00 | - | 96 | 102 | 52.28% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00075000 | 2024-03-15 3:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 303 | 93.75% |
AAPL240517P00075000 | 2024-03-07 3:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 293 | 72.27% |
AAPL240621P00075000 | 2024-03-13 1:41PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 1,541 | 59.77% |
AAPL240920P00075000 | 2024-03-18 2:21PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.10 | 0.00 | - | 86 | 524 | 48.63% |
AAPL241018P00075000 | 2024-03-13 1:51PM EDT | 2024-10-18 | 0.10 | 0.04 | 0.16 | 0.00 | - | 1 | 22 | 48.05% |
AAPL241115P00075000 | 2024-02-14 12:27PM EDT | 2024-11-15 | 0.07 | 0.07 | 0.20 | 0.00 | - | 10 | 10 | 46.58% |
AAPL241220P00075000 | 2024-03-13 10:15AM EDT | 2024-12-20 | 0.15 | 0.11 | 0.19 | 0.00 | - | 3 | 280 | 43.26% |
AAPL250117P00075000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 0.17 | 0.14 | 0.20 | 0.00 | - | 1 | 1,866 | 41.50% |
AAPL250321P00075000 | 2024-03-08 12:53PM EDT | 2025-03-21 | 0.27 | 0.16 | 0.28 | 0.00 | - | 5 | 5 | 39.60% |
AAPL250620P00075000 | 2024-03-12 10:04AM EDT | 2025-06-20 | 0.31 | 0.22 | 0.38 | 0.00 | - | 10 | 606 | 37.16% |
AAPL250919P00075000 | 2024-03-04 10:55AM EDT | 2025-09-19 | 0.42 | 0.26 | 0.49 | 0.00 | - | 1 | 12 | 35.35% |
AAPL251219P00075000 | 2024-03-14 3:40PM EDT | 2025-12-19 | 0.59 | 0.45 | 0.64 | 0.00 | - | 1 | 1,141 | 34.28% |
AAPL260116P00075000 | 2024-02-23 3:08PM EDT | 2026-01-16 | 0.53 | 0.46 | 0.65 | 0.00 | - | 1 | 392 | 33.64% |
AAPL260618P00075000 | 2024-03-14 10:24AM EDT | 2026-06-18 | 0.79 | 0.53 | 1.08 | 0.00 | - | 7 | 32 | 33.39% |