Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00085000 | 2024-02-14 2:29PM EDT | 2024-04-19 | 98.48 | 86.00 | 89.85 | 0.00 | - | 1 | 423 | 148.00% |
AAPL240517C00085000 | 2024-02-16 10:30AM EDT | 2024-05-17 | 99.60 | 87.40 | 89.20 | 0.00 | - | 2 | 2 | 92.19% |
AAPL240621C00085000 | 2024-02-16 3:45PM EDT | 2024-06-21 | 99.45 | 86.20 | 90.25 | 0.00 | - | 39 | 1,037 | 91.65% |
AAPL240719C00085000 | 2024-03-07 1:34PM EDT | 2024-07-19 | 85.88 | 89.20 | 90.95 | 0.00 | - | 2 | 7 | 78.42% |
AAPL240816C00085000 | 2024-03-07 11:34AM EDT | 2024-08-16 | 85.95 | 89.60 | 91.25 | 0.00 | - | 1 | 46 | 74.49% |
AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 2024-09-20 | 96.90 | 89.95 | 91.55 | 0.00 | - | 1 | 31 | 69.92% |
AAPL241018C00085000 | 2024-02-27 4:30PM EDT | 2024-10-18 | 100.16 | 89.95 | 91.60 | 0.00 | - | 1 | 0 | 65.38% |
AAPL241220C00085000 | 2024-03-15 3:59PM EDT | 2024-12-20 | 91.30 | 90.35 | 92.70 | 0.00 | - | 54 | 215 | 62.17% |
AAPL250117C00085000 | 2024-03-05 11:30AM EDT | 2025-01-17 | 88.45 | 90.40 | 92.70 | 0.00 | - | 1 | 263 | 59.38% |
AAPL250321C00085000 | 2024-03-07 10:49AM EDT | 2025-03-21 | 87.60 | 91.80 | 93.00 | 0.00 | - | 10 | 231 | 58.12% |
AAPL250620C00085000 | 2024-03-13 1:09PM EDT | 2025-06-20 | 91.05 | 92.70 | 94.15 | 0.00 | - | 1 | 582 | 56.00% |
AAPL250919C00085000 | 2024-01-29 10:32AM EDT | 2025-09-19 | 111.90 | 102.20 | 104.35 | 0.00 | - | 2 | 2 | 78.42% |
AAPL251219C00085000 | 2024-03-14 10:11AM EDT | 2025-12-19 | 93.92 | 93.90 | 95.95 | 0.00 | - | 2 | 309 | 51.83% |
AAPL260116C00085000 | 2024-03-01 2:25PM EDT | 2026-01-16 | 99.75 | 94.40 | 96.15 | 0.00 | - | 5 | 162 | 51.70% |
AAPL260618C00085000 | 2024-03-13 9:30AM EDT | 2026-06-18 | 95.70 | 95.00 | 97.80 | 0.00 | - | 2 | 85 | 52.55% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00085000 | 2024-03-05 3:31PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,054 | 79.69% |
AAPL240517P00085000 | 2024-03-12 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 19 | 62.11% |
AAPL240621P00085000 | 2024-03-18 3:08PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | 0.00 | - | 23 | 1,623 | 53.52% |
AAPL240719P00085000 | 2024-03-14 10:45AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.08 | 0.00 | - | 10 | 253 | 50.10% |
AAPL240816P00085000 | 2024-02-16 4:52PM EDT | 2024-08-16 | 0.10 | 0.06 | 0.12 | 0.00 | - | 12 | 64 | 47.56% |
AAPL240920P00085000 | 2024-03-18 2:20PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.14 | 0.00 | - | 60 | 753 | 43.65% |
AAPL241018P00085000 | 2024-03-07 3:30PM EDT | 2024-10-18 | 0.15 | 0.09 | 0.21 | 0.00 | - | 17 | 35 | 43.02% |
AAPL241115P00085000 | 2024-03-12 9:30AM EDT | 2024-11-15 | 0.19 | 0.12 | 0.25 | 0.00 | - | 1 | 14 | 41.46% |
AAPL241220P00085000 | 2024-03-18 9:30AM EDT | 2024-12-20 | 0.17 | 0.19 | 0.27 | 0.00 | - | 1 | 873 | 39.21% |
AAPL250117P00085000 | 2024-03-18 9:48AM EDT | 2025-01-17 | 0.22 | 0.22 | 0.29 | 0.00 | - | 1 | 2,568 | 37.74% |
AAPL250321P00085000 | 2024-03-08 4:50PM EDT | 2025-03-21 | 0.58 | 0.26 | 0.40 | 0.00 | - | 5 | 21 | 36.13% |
AAPL250620P00085000 | 2024-03-12 3:43PM EDT | 2025-06-20 | 0.50 | 0.41 | 0.53 | 0.00 | - | 1 | 2,276 | 33.91% |
AAPL250919P00085000 | 2024-02-07 3:35PM EDT | 2025-09-19 | 0.57 | 0.43 | 1.02 | 0.00 | - | 1 | 231 | 34.97% |
AAPL251219P00085000 | 2024-03-04 2:02PM EDT | 2025-12-19 | 0.95 | 0.69 | 0.98 | 0.00 | - | 2 | 1,292 | 32.14% |
AAPL260116P00085000 | 2024-03-18 10:17AM EDT | 2026-01-16 | 0.82 | 0.77 | 1.00 | 0.00 | - | 4 | 515 | 31.59% |
AAPL260618P00085000 | 2024-03-18 9:42AM EDT | 2026-06-18 | 1.20 | 1.01 | 1.51 | 0.00 | - | 1 | 817 | 31.08% |