Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.993,68 +389,42 (+1,52%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406C00080000 | 2023-03-09 1:02PM EDT | 2023-04-06 | 74.15 | 80.25 | 80.65 | 0.00 | - | - | 5 | 177.73% |
| AAPL230421C00080000 | 2023-03-20 1:33PM EDT | 2023-04-21 | 78.00 | 80.40 | 80.75 | 0.00 | - | 1 | 131 | 127.34% |
| AAPL230519C00080000 | 2023-03-08 2:59PM EDT | 2023-05-19 | 73.00 | 80.55 | 81.05 | 0.00 | - | 1 | 1,359 | 97.41% |
| AAPL230616C00080000 | 2023-03-24 3:39PM EDT | 2023-06-16 | 80.50 | 80.85 | 81.25 | +0.05 | +0.06% | 11 | 1,193 | 85.01% |
| AAPL230721C00080000 | 2023-03-17 10:22AM EDT | 2023-07-21 | 76.55 | 81.05 | 81.90 | 0.00 | - | 1 | 88 | 77.76% |
| AAPL230818C00080000 | 2023-02-23 2:46PM EDT | 2023-08-18 | 69.95 | 81.20 | 82.35 | 0.00 | - | 2 | 86 | 73.39% |
| AAPL230915C00080000 | 2023-02-09 3:43PM EDT | 2023-09-15 | 74.12 | 70.15 | 71.15 | 0.00 | - | 269 | 802 | 0.00% |
| AAPL231020C00080000 | 2023-03-17 10:22AM EDT | 2023-10-20 | 77.55 | 81.75 | 83.00 | 0.00 | - | 1 | 6 | 66.41% |
| AAPL231117C00080000 | 2023-03-21 3:50PM EDT | 2023-11-17 | 81.61 | 81.80 | 83.50 | 0.00 | - | 8 | 4 | 64.33% |
| AAPL231215C00080000 | 2023-03-15 12:27PM EDT | 2023-12-15 | 73.30 | 82.25 | 83.55 | 0.00 | - | 3 | 52 | 62.45% |
| AAPL240119C00080000 | 2023-03-24 3:18PM EDT | 2024-01-19 | 82.90 | 82.75 | 83.95 | +1.15 | +1.41% | 16 | 1,452 | 61.27% |
| AAPL240315C00080000 | 2023-03-22 3:49PM EDT | 2024-03-15 | 82.97 | 83.05 | 84.60 | 0.00 | - | 6 | 170 | 58.59% |
| AAPL240621C00080000 | 2023-03-23 3:36PM EDT | 2024-06-21 | 83.20 | 84.05 | 85.50 | 0.00 | - | 1 | 1,116 | 55.73% |
| AAPL250117C00080000 | 2023-03-17 11:42AM EDT | 2025-01-17 | 81.68 | 85.70 | 87.75 | 0.00 | - | 2 | 501 | 51.95% |
| AAPL250620C00080000 | 2023-03-24 12:14PM EDT | 2025-06-20 | 86.25 | 86.35 | 89.40 | +3.43 | +4.14% | 7 | 127 | 53.34% |
| AAPL251219C00080000 | 2023-03-21 3:33PM EDT | 2025-12-19 | 90.35 | 87.65 | 91.05 | 0.00 | - | 2 | 142 | 51.66% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00080000 | 2023-03-24 12:39PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,663 | 11 | 168.75% |
| AAPL230406P00080000 | 2023-03-17 10:18AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 128.13% |
| AAPL230414P00080000 | 2023-03-21 2:10PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 98.44% |
| AAPL230421P00080000 | 2023-03-24 12:26PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 6,517 | 85.16% |
| AAPL230519P00080000 | 2023-03-24 11:01AM EDT | 2023-05-19 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 2,418 | 69.92% |
| AAPL230616P00080000 | 2023-03-24 3:38PM EDT | 2023-06-16 | 0.10 | 0.09 | 0.13 | 0.00 | - | 5 | 7,712 | 62.31% |
| AAPL230721P00080000 | 2023-03-24 3:53PM EDT | 2023-07-21 | 0.17 | 0.14 | 0.18 | +0.03 | +21.43% | 6 | 3,480 | 54.98% |
| AAPL230818P00080000 | 2023-03-20 2:46PM EDT | 2023-08-18 | 0.26 | 0.22 | 0.27 | 0.00 | - | 5 | 530 | 52.49% |
| AAPL230915P00080000 | 2023-03-24 10:39AM EDT | 2023-09-15 | 0.33 | 0.29 | 0.34 | +0.05 | +17.86% | 3 | 1,720 | 50.54% |
| AAPL231020P00080000 | 2023-03-24 9:46AM EDT | 2023-10-20 | 0.46 | 0.41 | 0.45 | +0.10 | +27.78% | 1 | 653 | 48.29% |
| AAPL231215P00080000 | 2023-03-24 3:27PM EDT | 2023-12-15 | 0.70 | 0.52 | 0.75 | +0.17 | +32.08% | 581 | 1,620 | 47.00% |
| AAPL240119P00080000 | 2023-03-24 3:57PM EDT | 2024-01-19 | 0.74 | 0.62 | 0.84 | -0.02 | -2.63% | 17 | 12,643 | 45.15% |
| AAPL240315P00080000 | 2023-03-24 1:26PM EDT | 2024-03-15 | 0.94 | 0.84 | 1.16 | +0.03 | +3.30% | 1 | 678 | 44.28% |
| AAPL240621P00080000 | 2023-03-24 3:34PM EDT | 2024-06-21 | 1.50 | 1.10 | 1.52 | +0.24 | +19.05% | 16 | 4,768 | 41.61% |
| AAPL240920P00080000 | 2023-03-23 10:00AM EDT | 2024-09-20 | 1.55 | 1.36 | 1.90 | 0.00 | - | 10 | 394 | 40.03% |
| AAPL250117P00080000 | 2023-03-24 10:46AM EDT | 2025-01-17 | 2.12 | 1.89 | 2.44 | -0.13 | -5.78% | 2 | 1,424 | 38.62% |
| AAPL250620P00080000 | 2023-03-23 10:27AM EDT | 2025-06-20 | 2.52 | 2.10 | 3.00 | 0.00 | - | 2 | 754 | 36.79% |
| AAPL251219P00080000 | 2023-03-24 3:59PM EDT | 2025-12-19 | 3.20 | 2.75 | 3.65 | -0.20 | -5.88% | 33 | 109 | 35.20% |
