Deutsche Märkte geschlossen
DAX
15.217,45 -38,42 (-0,25%) Euro Stoxx 50
4.131,68 +2,50 (+0,06%) Dow Jones 30
33.371,71 -247,17 (-0,74%) Gold
1.893,50 -26,30 (-1,37%) EUR/USD
1,0496 -0,0079 (-0,75%) Bitcoin EUR
25.001,33 +3,52 (+0,01%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:23PM EDT. Markt geöffnet.
Strike:80.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00080000 | 2023-09-22 2:19PM EDT | 2023-09-29 | 95.42 | 89.75 | 90.15 | 0.00 | - | 2 | 9 | 411.33% |
| AAPL231006C00080000 | 2023-09-27 10:16AM EDT | 2023-10-06 | 90.70 | 88.70 | 90.80 | -1.65 | -1.79% | 1 | 1 | 199.61% |
| AAPL231020C00080000 | 2023-09-25 9:52AM EDT | 2023-10-20 | 95.31 | 90.25 | 91.05 | 0.00 | - | 1 | 49 | 176.76% |
| AAPL231027C00080000 | 2023-09-26 10:50AM EDT | 2023-10-27 | 93.50 | 89.80 | 91.15 | 0.00 | - | 2 | 0 | 150.05% |
| AAPL231117C00080000 | 2023-09-06 3:32PM EDT | 2023-11-17 | 102.40 | 90.60 | 90.80 | 0.00 | - | 20 | 26 | 121.24% |
| AAPL231215C00080000 | 2023-09-20 3:58PM EDT | 2023-12-15 | 96.60 | 90.70 | 90.95 | 0.00 | - | 13 | 200 | 99.93% |
| AAPL240119C00080000 | 2023-09-26 3:46PM EDT | 2024-01-19 | 93.80 | 91.30 | 91.85 | 0.00 | - | 7 | 1,423 | 92.77% |
| AAPL240216C00080000 | 2023-08-29 12:11PM EDT | 2024-02-16 | 105.49 | 91.55 | 92.35 | 0.00 | - | 1 | 2 | 86.80% |
| AAPL240315C00080000 | 2023-09-25 1:39PM EDT | 2024-03-15 | 98.20 | 91.75 | 92.15 | 0.00 | - | 2 | 298 | 79.37% |
| AAPL240419C00080000 | 2023-08-22 11:28AM EDT | 2024-04-19 | 100.47 | 95.85 | 97.05 | 0.00 | - | 2 | 4 | 99.38% |
| AAPL240621C00080000 | 2023-09-21 3:59PM EDT | 2024-06-21 | 97.10 | 93.05 | 93.65 | 0.00 | - | 200 | 1,424 | 71.77% |
| AAPL240920C00080000 | 2023-09-27 12:53PM EDT | 2024-09-20 | 94.00 | 93.70 | 94.30 | -7.26 | -7.17% | 1 | 100 | 65.04% |
| AAPL241220C00080000 | 2023-09-21 10:01AM EDT | 2024-12-20 | 99.60 | 95.00 | 95.75 | 0.00 | - | 1 | 460 | 63.34% |
| AAPL250117C00080000 | 2023-09-05 12:44PM EDT | 2025-01-17 | 115.07 | 95.00 | 95.80 | 0.00 | - | 2 | 414 | 61.55% |
| AAPL250620C00080000 | 2023-09-15 11:53AM EDT | 2025-06-20 | 101.42 | 96.25 | 97.55 | 0.00 | - | 3 | 292 | 57.97% |
| AAPL251219C00080000 | 2023-09-15 3:03PM EDT | 2025-12-19 | 103.30 | 98.10 | 99.20 | 0.00 | - | 1 | 148 | 55.35% |
| AAPL260116C00080000 | 2023-09-27 1:00PM EDT | 2026-01-16 | 98.30 | 96.85 | 100.00 | -7.70 | -7.26% | 140 | 6 | 53.89% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00080000 | 2023-09-15 1:55PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| AAPL231013P00080000 | 2023-09-06 9:30AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 41 | 109.38% |
| AAPL231020P00080000 | 2023-09-07 2:46PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,178 | 90.63% |
| AAPL231117P00080000 | 2023-09-27 11:16AM EDT | 2023-11-17 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 21 | 977 | 72.66% |
| AAPL231215P00080000 | 2023-09-26 3:30PM EDT | 2023-12-15 | 0.05 | 0.04 | 0.06 | 0.00 | - | 85 | 2,758 | 61.91% |
| AAPL240119P00080000 | 2023-09-26 2:48PM EDT | 2024-01-19 | 0.09 | 0.08 | 0.11 | 0.00 | - | 24 | 12,099 | 55.57% |
| AAPL240216P00080000 | 2023-09-22 9:30AM EDT | 2024-02-16 | 0.09 | 0.13 | 0.16 | 0.00 | - | 2 | 21 | 52.54% |
| AAPL240315P00080000 | 2023-09-27 9:30AM EDT | 2024-03-15 | 0.20 | 0.18 | 0.21 | +0.02 | +11.11% | 5 | 889 | 50.00% |
| AAPL240419P00080000 | 2023-09-26 10:31AM EDT | 2024-04-19 | 0.24 | 0.24 | 0.27 | 0.00 | - | 1 | 19 | 47.75% |
| AAPL240621P00080000 | 2023-09-26 12:16PM EDT | 2024-06-21 | 0.38 | 0.38 | 0.43 | 0.00 | - | 2 | 4,158 | 44.92% |
| AAPL240920P00080000 | 2023-09-22 11:25AM EDT | 2024-09-20 | 0.49 | 0.54 | 0.63 | 0.00 | - | 1 | 846 | 41.43% |
| AAPL241220P00080000 | 2023-09-21 9:49AM EDT | 2024-12-20 | 0.69 | 0.77 | 0.84 | 0.00 | - | 4 | 895 | 39.04% |
| AAPL250117P00080000 | 2023-09-25 9:34AM EDT | 2025-01-17 | 0.80 | 0.81 | 0.90 | 0.00 | - | 4 | 1,458 | 38.39% |
| AAPL250620P00080000 | 2023-09-26 2:58PM EDT | 2025-06-20 | 1.13 | 1.11 | 1.25 | 0.00 | - | 15 | 854 | 35.69% |
| AAPL251219P00080000 | 2023-09-15 9:47AM EDT | 2025-12-19 | 1.36 | 1.59 | 1.79 | 0.00 | - | 14 | 689 | 34.06% |
| AAPL260116P00080000 | 2023-09-19 12:06PM EDT | 2026-01-16 | 1.40 | 1.61 | 2.10 | 0.00 | - | 5 | 17 | 34.79% |
