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:80.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230406C000800002023-03-09 1:02PM EDT2023-04-0674.1580.2580.650.00--5177.73%
AAPL230421C000800002023-03-20 1:33PM EDT2023-04-2178.0080.4080.750.00-1131127.34%
AAPL230519C000800002023-03-08 2:59PM EDT2023-05-1973.0080.5581.050.00-11,35997.41%
AAPL230616C000800002023-03-24 3:39PM EDT2023-06-1680.5080.8581.25+0.05+0.06%111,19385.01%
AAPL230721C000800002023-03-17 10:22AM EDT2023-07-2176.5581.0581.900.00-18877.76%
AAPL230818C000800002023-02-23 2:46PM EDT2023-08-1869.9581.2082.350.00-28673.39%
AAPL230915C000800002023-02-09 3:43PM EDT2023-09-1574.1270.1571.150.00-2698020.00%
AAPL231020C000800002023-03-17 10:22AM EDT2023-10-2077.5581.7583.000.00-1666.41%
AAPL231117C000800002023-03-21 3:50PM EDT2023-11-1781.6181.8083.500.00-8464.33%
AAPL231215C000800002023-03-15 12:27PM EDT2023-12-1573.3082.2583.550.00-35262.45%
AAPL240119C000800002023-03-24 3:18PM EDT2024-01-1982.9082.7583.95+1.15+1.41%161,45261.27%
AAPL240315C000800002023-03-22 3:49PM EDT2024-03-1582.9783.0584.600.00-617058.59%
AAPL240621C000800002023-03-23 3:36PM EDT2024-06-2183.2084.0585.500.00-11,11655.73%
AAPL250117C000800002023-03-17 11:42AM EDT2025-01-1781.6885.7087.750.00-250151.95%
AAPL250620C000800002023-03-24 12:14PM EDT2025-06-2086.2586.3589.40+3.43+4.14%712753.34%
AAPL251219C000800002023-03-21 3:33PM EDT2025-12-1990.3587.6591.050.00-214251.66%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331P000800002023-03-24 12:39PM EDT2023-03-310.010.000.010.00-3,66311168.75%
AAPL230406P000800002023-03-17 10:18AM EDT2023-04-060.010.000.020.00-11128.13%
AAPL230414P000800002023-03-21 2:10PM EDT2023-04-140.020.000.020.00-1298.44%
AAPL230421P000800002023-03-24 12:26PM EDT2023-04-210.010.000.020.00-66,51785.16%
AAPL230519P000800002023-03-24 11:01AM EDT2023-05-190.060.040.060.00-22,41869.92%
AAPL230616P000800002023-03-24 3:38PM EDT2023-06-160.100.090.130.00-57,71262.31%
AAPL230721P000800002023-03-24 3:53PM EDT2023-07-210.170.140.18+0.03+21.43%63,48054.98%
AAPL230818P000800002023-03-20 2:46PM EDT2023-08-180.260.220.270.00-553052.49%
AAPL230915P000800002023-03-24 10:39AM EDT2023-09-150.330.290.34+0.05+17.86%31,72050.54%
AAPL231020P000800002023-03-24 9:46AM EDT2023-10-200.460.410.45+0.10+27.78%165348.29%
AAPL231215P000800002023-03-24 3:27PM EDT2023-12-150.700.520.75+0.17+32.08%5811,62047.00%
AAPL240119P000800002023-03-24 3:57PM EDT2024-01-190.740.620.84-0.02-2.63%1712,64345.15%
AAPL240315P000800002023-03-24 1:26PM EDT2024-03-150.940.841.16+0.03+3.30%167844.28%
AAPL240621P000800002023-03-24 3:34PM EDT2024-06-211.501.101.52+0.24+19.05%164,76841.61%
AAPL240920P000800002023-03-23 10:00AM EDT2024-09-201.551.361.900.00-1039440.03%
AAPL250117P000800002023-03-24 10:46AM EDT2025-01-172.121.892.44-0.13-5.78%21,42438.62%
AAPL250620P000800002023-03-23 10:27AM EDT2025-06-202.522.103.000.00-275436.79%
AAPL251219P000800002023-03-24 3:59PM EDT2025-12-193.202.753.65-0.20-5.88%3310935.20%