Deutsche Märkte öffnen in 8 Stunden 58 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,28+1,88 (+1,19%)
Börsenschluss: 04:00PM EDT
159,02 -0,26 (-0,16%)
Nachbörse: 07:02PM EDT
In the money
Anzeigen:ListeStellage
Strike:90.00
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230324C000900002023-03-21 12:53PM EDT2023-03-2468.2069.0069.70+3.15+4.84%24224.22%
AAPL230331C000900002023-03-21 10:04AM EDT2023-03-3167.7569.0569.85+4.63+7.34%21151.95%
AAPL230406C000900002023-03-02 10:36AM EDT2023-04-0655.0069.3570.050.00--1140.72%
AAPL230421C000900002023-03-21 12:53PM EDT2023-04-2168.5569.3070.15+3.40+5.22%2222103.56%
AAPL230428C000900002023-03-17 12:24PM EDT2023-04-2865.6868.9570.650.00-2296.44%
AAPL230519C000900002023-03-16 12:10PM EDT2023-05-1965.4069.1570.800.00-48,70882.08%
AAPL230616C000900002023-03-21 2:35PM EDT2023-06-1669.6070.1570.75+1.18+1.72%52,68975.44%
AAPL230721C000900002023-03-14 11:40AM EDT2023-07-2164.9670.6071.500.00-391,05270.26%
AAPL230818C000900002023-03-15 12:57PM EDT2023-08-1862.6370.9071.500.00-314764.72%
AAPL230915C000900002023-03-21 11:51AM EDT2023-09-1569.7471.1071.95+0.74+1.07%11,38261.89%
AAPL231020C000900002023-03-10 2:51PM EDT2023-10-2061.8071.5572.600.00-135960.08%
AAPL231215C000900002023-03-21 11:51AM EDT2023-12-1571.0772.2073.40+5.67+8.67%156057.21%
AAPL240119C000900002023-03-20 3:35PM EDT2024-01-1971.3672.7574.000.00-951,98856.42%
AAPL240315C000900002023-03-13 1:54PM EDT2024-03-1566.6673.5074.700.00-16654.68%
AAPL240621C000900002023-03-17 1:13PM EDT2024-06-2171.8074.6076.150.00-21,04752.60%
AAPL240920C000900002023-02-21 12:16PM EDT2024-09-2068.3375.4577.500.00-1551.10%
AAPL250117C000900002023-03-15 11:35AM EDT2025-01-1769.2277.3079.150.00-162250.51%
AAPL250620C000900002023-03-03 2:18PM EDT2025-06-2071.6078.1080.950.00-236651.07%
AAPL251219C000900002023-03-21 3:38PM EDT2025-12-1981.0079.6583.15+2.20+2.79%102250.09%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230324P000900002023-03-17 10:58AM EDT2023-03-240.010.000.010.00-130148175.00%
AAPL230331P000900002023-03-21 1:26PM EDT2023-03-310.010.000.010.00-6,966239106.25%
AAPL230406P000900002023-03-20 9:48AM EDT2023-04-060.020.000.020.00-103589.06%
AAPL230414P000900002023-03-16 2:11PM EDT2023-04-140.020.000.030.00-1276.56%
AAPL230421P000900002023-03-20 2:00PM EDT2023-04-210.030.020.030.00-555,30171.09%
AAPL230519P000900002023-03-21 3:45PM EDT2023-05-190.100.080.10-0.02-16.67%82,77759.77%
AAPL230616P000900002023-03-21 12:27PM EDT2023-06-160.190.160.17-0.02-9.52%31820,48353.52%
AAPL230721P000900002023-03-21 3:45PM EDT2023-07-210.260.240.26-0.03-10.34%31,42648.39%
AAPL230818P000900002023-03-21 10:26AM EDT2023-08-180.410.360.39-0.17-29.31%1143046.63%
AAPL230915P000900002023-03-21 10:01AM EDT2023-09-150.500.470.49-0.09-15.25%73,11444.56%
AAPL231020P000900002023-03-21 2:38PM EDT2023-10-200.660.610.65-0.19-22.35%152,09242.92%
AAPL231117P000900002023-03-16 3:59PM EDT2023-11-170.810.600.970.00--643.71%
AAPL231215P000900002023-03-21 2:45PM EDT2023-12-150.940.781.06-0.14-12.96%31,37142.18%
AAPL240119P000900002023-03-21 2:41PM EDT2024-01-191.091.061.24-0.11-9.17%39,36641.07%
AAPL240315P000900002023-03-14 1:01PM EDT2024-03-151.501.231.540.00-759939.69%
AAPL240621P000900002023-03-20 11:43AM EDT2024-06-211.991.722.010.00-11,76037.58%
AAPL240920P000900002023-03-20 11:54AM EDT2024-09-202.502.102.500.00-211636.37%
AAPL250117P000900002023-03-21 11:49AM EDT2025-01-173.052.673.10-0.20-6.15%23,14535.03%
AAPL250620P000900002023-03-17 1:04PM EDT2025-06-204.003.403.850.00-43233.71%
AAPL251219P000900002023-03-17 9:53AM EDT2025-12-194.504.004.750.00-115332.64%