Deutsche Märkte öffnen in 6 Stunden 37 Minuten
Nikkei 225
27.348,93 +403,26 (+1,50%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.031,56 +159,02 (+0,61%) CMC Crypto 200
611,86 +6,81 (+1,13%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406C00075000 | 2023-03-09 11:07AM EDT | 2023-04-06 | 79.65 | 84.00 | 85.00 | 0.00 | - | - | 5 | 167.97% |
| AAPL230421C00075000 | 2023-03-16 3:24PM EDT | 2023-04-21 | 81.70 | 84.20 | 85.05 | 0.00 | - | 19 | 109 | 129.20% |
| AAPL230519C00075000 | 2023-03-14 12:35PM EDT | 2023-05-19 | 78.50 | 84.30 | 85.45 | 0.00 | - | 1 | 1,005 | 102.64% |
| AAPL230616C00075000 | 2023-03-20 11:33AM EDT | 2023-06-16 | 82.35 | 84.65 | 85.45 | 0.00 | - | 2 | 2,118 | 88.62% |
| AAPL230721C00075000 | 2023-03-03 11:12AM EDT | 2023-07-21 | 76.00 | 85.20 | 85.70 | 0.00 | - | 1 | 69 | 81.37% |
| AAPL230818C00075000 | 2023-03-06 11:47AM EDT | 2023-08-18 | 82.08 | 85.40 | 86.05 | 0.00 | - | 2 | 84 | 76.81% |
| AAPL230915C00075000 | 2023-03-20 2:51PM EDT | 2023-09-15 | 84.19 | 85.50 | 86.75 | 0.00 | - | 40 | 1,638 | 74.61% |
| AAPL231020C00075000 | 2023-03-16 9:49AM EDT | 2023-10-20 | 79.25 | 85.75 | 86.80 | 0.00 | - | 4 | 636 | 69.49% |
| AAPL231215C00075000 | 2023-02-24 12:31PM EDT | 2023-12-15 | 74.63 | 86.15 | 87.35 | 0.00 | - | 39 | 122 | 65.25% |
| AAPL240119C00075000 | 2023-03-20 1:43PM EDT | 2024-01-19 | 85.50 | 86.60 | 87.85 | 0.00 | - | 2 | 2,565 | 64.32% |
| AAPL240315C00075000 | 2023-02-03 1:59PM EDT | 2024-03-15 | 83.22 | 79.15 | 81.00 | 0.00 | - | 2 | 98 | 0.00% |
| AAPL240621C00075000 | 2023-03-16 1:01PM EDT | 2024-06-21 | 84.25 | 87.85 | 89.50 | 0.00 | - | 3 | 1,494 | 58.87% |
| AAPL250117C00075000 | 2023-03-20 3:59PM EDT | 2025-01-17 | 88.25 | 89.20 | 91.75 | 0.00 | - | 1 | 2,076 | 54.55% |
| AAPL250620C00075000 | 2023-03-14 10:44AM EDT | 2025-06-20 | 85.49 | 89.85 | 93.40 | 0.00 | - | 1 | 342 | 52.25% |
| AAPL251219C00075000 | 2023-03-21 3:33PM EDT | 2025-12-19 | 92.30 | 91.20 | 95.00 | +1.11 | +1.22% | 2 | 82 | 50.68% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00075000 | 2023-03-10 11:14AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 29 | 262.50% |
| AAPL230331P00075000 | 2023-03-06 12:24PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 725 | 150.00% |
| AAPL230414P00075000 | 2023-03-13 12:15PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 96.88% |
| AAPL230421P00075000 | 2023-03-20 3:43PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 52 | 5,611 | 85.94% |
| AAPL230519P00075000 | 2023-03-21 3:55PM EDT | 2023-05-19 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 5 | 2,107 | 68.75% |
| AAPL230616P00075000 | 2023-03-21 2:06PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 2 | 7,551 | 62.11% |
| AAPL230721P00075000 | 2023-03-21 3:39PM EDT | 2023-07-21 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 6 | 2,708 | 55.47% |
| AAPL230818P00075000 | 2023-03-16 9:30AM EDT | 2023-08-18 | 0.24 | 0.16 | 0.18 | 0.00 | - | 4 | 208 | 52.93% |
| AAPL230915P00075000 | 2023-03-21 1:47PM EDT | 2023-09-15 | 0.24 | 0.21 | 0.24 | -0.06 | -20.00% | 5 | 4,731 | 50.59% |
| AAPL231020P00075000 | 2023-03-21 11:09AM EDT | 2023-10-20 | 0.32 | 0.19 | 0.33 | -0.09 | -21.95% | 210 | 419 | 48.98% |
| AAPL231215P00075000 | 2023-03-21 2:45PM EDT | 2023-12-15 | 0.49 | 0.34 | 0.60 | +0.13 | +36.11% | 1 | 1,076 | 48.15% |
| AAPL240119P00075000 | 2023-03-21 1:11PM EDT | 2024-01-19 | 0.57 | 0.44 | 0.68 | -0.10 | -14.93% | 1 | 5,204 | 46.34% |
| AAPL240315P00075000 | 2023-03-10 3:37PM EDT | 2024-03-15 | 0.78 | 0.60 | 0.87 | 0.00 | - | 3 | 83 | 44.63% |
| AAPL240621P00075000 | 2023-03-20 11:39AM EDT | 2024-06-21 | 1.15 | 0.81 | 1.22 | 0.00 | - | 1 | 643 | 42.40% |
| AAPL240920P00075000 | 2023-03-09 11:44AM EDT | 2024-09-20 | 1.10 | 1.03 | 1.54 | 0.00 | - | 4 | 7 | 40.76% |
| AAPL250117P00075000 | 2023-03-20 12:01PM EDT | 2025-01-17 | 1.79 | 1.36 | 1.98 | 0.00 | - | 511 | 788 | 39.20% |
| AAPL250620P00075000 | 2023-03-20 11:53AM EDT | 2025-06-20 | 2.24 | 1.65 | 2.55 | 0.00 | - | 2 | 30 | 37.67% |
| AAPL251219P00075000 | 2023-03-21 3:50PM EDT | 2025-12-19 | 2.25 | 2.11 | 3.05 | -0.48 | -17.58% | 2 | 209 | 35.77% |
