Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00090000 | 2024-02-14 11:39AM EDT | 2024-04-19 | 94.81 | 81.00 | 84.55 | 0.00 | - | 1 | 204 | 129.39% |
AAPL240517C00090000 | 2024-03-07 12:49PM EDT | 2024-05-17 | 80.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240621C00090000 | 2024-03-14 11:31AM EDT | 2024-06-21 | 84.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
AAPL240719C00090000 | 2024-03-12 10:37AM EDT | 2024-07-19 | 84.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240920C00090000 | 2024-02-29 11:02AM EDT | 2024-09-20 | 93.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241220C00090000 | 2024-03-08 11:18AM EDT | 2024-12-20 | 84.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
AAPL250117C00090000 | 2024-03-18 1:27PM EDT | 2025-01-17 | 89.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL250321C00090000 | 2024-03-14 2:56PM EDT | 2025-03-21 | 87.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAPL250620C00090000 | 2024-03-18 1:25PM EDT | 2025-06-20 | 90.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250919C00090000 | 2024-03-12 12:02PM EDT | 2025-09-19 | 88.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL251219C00090000 | 2024-03-14 2:38PM EDT | 2025-12-19 | 90.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
AAPL260116C00090000 | 2024-03-13 12:14PM EDT | 2026-01-16 | 88.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL260618C00090000 | 2024-03-14 3:56PM EDT | 2026-06-18 | 91.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00090000 | 2024-03-18 3:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
AAPL240517P00090000 | 2024-03-18 3:11PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
AAPL240621P00090000 | 2024-03-15 10:14AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
AAPL240719P00090000 | 2024-03-18 9:51AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
AAPL240816P00090000 | 2024-03-08 4:46PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL240920P00090000 | 2024-03-05 10:36AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
AAPL241018P00090000 | 2024-03-18 1:35PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
AAPL241115P00090000 | 2024-03-18 9:30AM EDT | 2024-11-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 12.50% |
AAPL241220P00090000 | 2024-03-14 3:20PM EDT | 2024-12-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL250117P00090000 | 2024-03-15 3:21PM EDT | 2025-01-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
AAPL250321P00090000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL250620P00090000 | 2024-03-07 4:43PM EDT | 2025-06-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL250919P00090000 | 2024-02-16 3:51PM EDT | 2025-09-19 | 0.80 | 0.67 | 0.99 | 0.00 | - | 1 | 627 | 32.32% |
AAPL251219P00090000 | 2024-03-14 11:27AM EDT | 2025-12-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
AAPL260116P00090000 | 2024-03-15 3:47PM EDT | 2026-01-16 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AAPL260618P00090000 | 2024-03-18 12:06PM EDT | 2026-06-18 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 6.25% |