Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00080000 | 2024-03-06 11:10AM EDT | 2024-04-19 | 89.99 | 93.70 | 94.75 | 0.00 | - | 2 | 38 | 137.01% |
AAPL240517C00080000 | 2024-03-05 10:45AM EDT | 2024-05-17 | 91.50 | 93.60 | 94.95 | 0.00 | - | 1 | 5 | 101.66% |
AAPL240621C00080000 | 2024-03-04 4:08PM EDT | 2024-06-21 | 96.48 | 94.05 | 95.45 | 0.00 | - | 3 | 877 | 90.53% |
AAPL240816C00080000 | 2024-03-18 9:36AM EDT | 2024-08-16 | 98.00 | 94.45 | 95.70 | +2.84 | +2.98% | 1 | 13 | 75.98% |
AAPL240920C00080000 | 2024-03-05 4:18PM EDT | 2024-09-20 | 92.00 | 94.75 | 96.20 | 0.00 | - | 1 | 179 | 72.49% |
AAPL241220C00080000 | 2024-03-06 3:50PM EDT | 2024-12-20 | 91.80 | 95.25 | 97.50 | 0.00 | - | 10 | 761 | 65.67% |
AAPL250117C00080000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 98.48 | 95.15 | 97.85 | +4.36 | +4.63% | 10 | 445 | 63.33% |
AAPL250321C00080000 | 2024-02-29 3:33PM EDT | 2025-03-21 | 103.85 | 95.85 | 98.05 | 0.00 | - | 1 | 6 | 60.01% |
AAPL250620C00080000 | 2024-03-07 1:00PM EDT | 2025-06-20 | 93.50 | 97.10 | 98.65 | 0.00 | - | 5 | 336 | 57.71% |
AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 2025-12-19 | 99.45 | 98.25 | 100.40 | 0.00 | - | 3 | 282 | 53.56% |
AAPL260116C00080000 | 2024-03-13 9:34AM EDT | 2026-01-16 | 98.70 | 98.75 | 100.55 | 0.00 | - | 1 | 312 | 53.41% |
AAPL260618C00080000 | 2024-03-08 1:10PM EDT | 2026-06-18 | 98.89 | 99.20 | 102.15 | 0.00 | - | 5 | 117 | 50.86% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00080000 | 2024-03-14 11:07AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,860 | 85.94% |
AAPL240517P00080000 | 2024-03-07 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 1,513 | 67.19% |
AAPL240621P00080000 | 2024-03-08 11:17AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | 0.00 | - | 10 | 6,897 | 56.25% |
AAPL240816P00080000 | 2024-03-14 9:35AM EDT | 2024-08-16 | 0.09 | 0.04 | 0.11 | 0.00 | - | 2 | 108 | 50.68% |
AAPL240920P00080000 | 2024-03-18 10:56AM EDT | 2024-09-20 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 6 | 865 | 45.70% |
AAPL241018P00080000 | 2024-03-11 12:53PM EDT | 2024-10-18 | 0.12 | 0.06 | 0.18 | 0.00 | - | 1 | 16 | 45.36% |
AAPL241115P00080000 | 2024-03-06 11:17AM EDT | 2024-11-15 | 0.18 | 0.09 | 0.22 | 0.00 | - | 2 | 13 | 43.85% |
AAPL241220P00080000 | 2024-03-13 10:17AM EDT | 2024-12-20 | 0.16 | 0.15 | 0.23 | 0.00 | - | 1 | 1,315 | 41.26% |
AAPL250117P00080000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 0.20 | 0.18 | 0.24 | +0.01 | +5.26% | 1 | 2,084 | 39.55% |
AAPL250321P00080000 | 2024-03-06 11:36AM EDT | 2025-03-21 | 0.30 | 0.20 | 0.34 | 0.00 | - | 10 | 21 | 37.92% |
AAPL250620P00080000 | 2024-03-18 12:10PM EDT | 2025-06-20 | 0.40 | 0.36 | 0.43 | -0.02 | -4.76% | 500 | 1,369 | 35.23% |
AAPL250919P00080000 | 2024-03-05 1:16PM EDT | 2025-09-19 | 0.58 | 0.36 | 0.60 | 0.00 | - | 1 | 89 | 34.03% |
AAPL251219P00080000 | 2024-03-14 10:58AM EDT | 2025-12-19 | 0.70 | 0.53 | 0.79 | 0.00 | - | 72 | 946 | 33.14% |
AAPL260116P00080000 | 2024-03-14 9:37AM EDT | 2026-01-16 | 0.71 | 0.60 | 0.80 | 0.00 | - | 1 | 266 | 32.52% |
AAPL260618P00080000 | 2024-03-14 1:52PM EDT | 2026-06-18 | 1.35 | 0.70 | 1.31 | 0.00 | - | 1 | 49 | 32.36% |