Deutsche Märkte schließen in 7 Stunden 53 Minuten
DAX
15.236,52 -19,35 (-0,13%) Euro Stoxx 50
4.134,45 +5,27 (+0,13%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Gold
1.915,60 -4,20 (-0,22%) EUR/USD
1,0572 -0,0003 (-0,03%) Bitcoin EUR
24.818,07 -37,37 (-0,15%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00090000 | 2023-09-11 3:26PM EDT | 2023-09-29 | 90.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020C00090000 | 2023-09-20 10:51AM EDT | 2023-10-20 | 88.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231117C00090000 | 2023-09-11 1:27PM EDT | 2023-11-17 | 90.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215C00090000 | 2023-09-26 3:34PM EDT | 2023-12-15 | 82.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240119C00090000 | 2023-09-26 10:59AM EDT | 2024-01-19 | 84.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240216C00090000 | 2023-09-18 3:26PM EDT | 2024-02-16 | 90.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240315C00090000 | 2023-08-11 1:33PM EDT | 2024-03-15 | 91.00 | 90.15 | 91.30 | 0.00 | - | 2 | 106 | 105.68% |
| AAPL240419C00090000 | 2023-09-13 1:36PM EDT | 2024-04-19 | 88.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621C00090000 | 2023-09-19 12:09PM EDT | 2024-06-21 | 91.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240920C00090000 | 2023-09-18 9:39AM EDT | 2024-09-20 | 92.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00090000 | 2023-08-17 11:05AM EDT | 2024-12-20 | 90.66 | 89.35 | 92.60 | 0.00 | - | 2 | 6 | 65.78% |
| AAPL250117C00090000 | 2023-09-25 1:09PM EDT | 2025-01-17 | 93.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00090000 | 2023-09-26 3:24PM EDT | 2025-06-20 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00090000 | 2023-09-07 9:49AM EDT | 2025-12-19 | 97.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00090000 | 2023-09-15 9:38AM EDT | 2026-01-16 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00090000 | 2023-09-13 9:30AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL231013P00090000 | 2023-09-07 2:46PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL231020P00090000 | 2023-09-25 10:47AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL231027P00090000 | 2023-09-22 11:53AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL231117P00090000 | 2023-09-26 9:44AM EDT | 2023-11-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL231215P00090000 | 2023-09-26 2:16PM EDT | 2023-12-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| AAPL240119P00090000 | 2023-09-26 3:57PM EDT | 2024-01-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240216P00090000 | 2023-09-20 3:34PM EDT | 2024-02-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| AAPL240315P00090000 | 2023-09-26 3:23PM EDT | 2024-03-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL240419P00090000 | 2023-09-25 1:10PM EDT | 2024-04-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL240621P00090000 | 2023-09-26 12:06PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AAPL240920P00090000 | 2023-09-26 3:07PM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00090000 | 2023-09-26 2:48PM EDT | 2024-12-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250117P00090000 | 2023-09-26 2:29PM EDT | 2025-01-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AAPL250620P00090000 | 2023-09-22 2:27PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00090000 | 2023-09-26 3:35PM EDT | 2025-12-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
