Deutsche Märkte öffnen in 8 Stunden 58 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.059,98 +40,88 (+0,16%) CMC Crypto 200
612,63 +7,58 (+1,25%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00090000 | 2023-03-21 12:53PM EDT | 2023-03-24 | 68.20 | 69.00 | 69.70 | +3.15 | +4.84% | 2 | 4 | 224.22% |
| AAPL230331C00090000 | 2023-03-21 10:04AM EDT | 2023-03-31 | 67.75 | 69.05 | 69.85 | +4.63 | +7.34% | 2 | 1 | 151.95% |
| AAPL230406C00090000 | 2023-03-02 10:36AM EDT | 2023-04-06 | 55.00 | 69.35 | 70.05 | 0.00 | - | - | 1 | 140.72% |
| AAPL230421C00090000 | 2023-03-21 12:53PM EDT | 2023-04-21 | 68.55 | 69.30 | 70.15 | +3.40 | +5.22% | 2 | 222 | 103.56% |
| AAPL230428C00090000 | 2023-03-17 12:24PM EDT | 2023-04-28 | 65.68 | 68.95 | 70.65 | 0.00 | - | 2 | 2 | 96.44% |
| AAPL230519C00090000 | 2023-03-16 12:10PM EDT | 2023-05-19 | 65.40 | 69.15 | 70.80 | 0.00 | - | 4 | 8,708 | 82.08% |
| AAPL230616C00090000 | 2023-03-21 2:35PM EDT | 2023-06-16 | 69.60 | 70.15 | 70.75 | +1.18 | +1.72% | 5 | 2,689 | 75.44% |
| AAPL230721C00090000 | 2023-03-14 11:40AM EDT | 2023-07-21 | 64.96 | 70.60 | 71.50 | 0.00 | - | 39 | 1,052 | 70.26% |
| AAPL230818C00090000 | 2023-03-15 12:57PM EDT | 2023-08-18 | 62.63 | 70.90 | 71.50 | 0.00 | - | 3 | 147 | 64.72% |
| AAPL230915C00090000 | 2023-03-21 11:51AM EDT | 2023-09-15 | 69.74 | 71.10 | 71.95 | +0.74 | +1.07% | 1 | 1,382 | 61.89% |
| AAPL231020C00090000 | 2023-03-10 2:51PM EDT | 2023-10-20 | 61.80 | 71.55 | 72.60 | 0.00 | - | 13 | 59 | 60.08% |
| AAPL231215C00090000 | 2023-03-21 11:51AM EDT | 2023-12-15 | 71.07 | 72.20 | 73.40 | +5.67 | +8.67% | 1 | 560 | 57.21% |
| AAPL240119C00090000 | 2023-03-20 3:35PM EDT | 2024-01-19 | 71.36 | 72.75 | 74.00 | 0.00 | - | 95 | 1,988 | 56.42% |
| AAPL240315C00090000 | 2023-03-13 1:54PM EDT | 2024-03-15 | 66.66 | 73.50 | 74.70 | 0.00 | - | 1 | 66 | 54.68% |
| AAPL240621C00090000 | 2023-03-17 1:13PM EDT | 2024-06-21 | 71.80 | 74.60 | 76.15 | 0.00 | - | 2 | 1,047 | 52.60% |
| AAPL240920C00090000 | 2023-02-21 12:16PM EDT | 2024-09-20 | 68.33 | 75.45 | 77.50 | 0.00 | - | 1 | 5 | 51.10% |
| AAPL250117C00090000 | 2023-03-15 11:35AM EDT | 2025-01-17 | 69.22 | 77.30 | 79.15 | 0.00 | - | 1 | 622 | 50.51% |
| AAPL250620C00090000 | 2023-03-03 2:18PM EDT | 2025-06-20 | 71.60 | 78.10 | 80.95 | 0.00 | - | 2 | 366 | 51.07% |
| AAPL251219C00090000 | 2023-03-21 3:38PM EDT | 2025-12-19 | 81.00 | 79.65 | 83.15 | +2.20 | +2.79% | 10 | 22 | 50.09% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00090000 | 2023-03-17 10:58AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 148 | 175.00% |
| AAPL230331P00090000 | 2023-03-21 1:26PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,966 | 239 | 106.25% |
| AAPL230406P00090000 | 2023-03-20 9:48AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 89.06% |
| AAPL230414P00090000 | 2023-03-16 2:11PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 76.56% |
| AAPL230421P00090000 | 2023-03-20 2:00PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 55 | 5,301 | 71.09% |
| AAPL230519P00090000 | 2023-03-21 3:45PM EDT | 2023-05-19 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 8 | 2,777 | 59.77% |
| AAPL230616P00090000 | 2023-03-21 12:27PM EDT | 2023-06-16 | 0.19 | 0.16 | 0.17 | -0.02 | -9.52% | 318 | 20,483 | 53.52% |
| AAPL230721P00090000 | 2023-03-21 3:45PM EDT | 2023-07-21 | 0.26 | 0.24 | 0.26 | -0.03 | -10.34% | 3 | 1,426 | 48.39% |
| AAPL230818P00090000 | 2023-03-21 10:26AM EDT | 2023-08-18 | 0.41 | 0.36 | 0.39 | -0.17 | -29.31% | 11 | 430 | 46.63% |
| AAPL230915P00090000 | 2023-03-21 10:01AM EDT | 2023-09-15 | 0.50 | 0.47 | 0.49 | -0.09 | -15.25% | 7 | 3,114 | 44.56% |
| AAPL231020P00090000 | 2023-03-21 2:38PM EDT | 2023-10-20 | 0.66 | 0.61 | 0.65 | -0.19 | -22.35% | 15 | 2,092 | 42.92% |
| AAPL231117P00090000 | 2023-03-16 3:59PM EDT | 2023-11-17 | 0.81 | 0.60 | 0.97 | 0.00 | - | - | 6 | 43.71% |
| AAPL231215P00090000 | 2023-03-21 2:45PM EDT | 2023-12-15 | 0.94 | 0.78 | 1.06 | -0.14 | -12.96% | 3 | 1,371 | 42.18% |
| AAPL240119P00090000 | 2023-03-21 2:41PM EDT | 2024-01-19 | 1.09 | 1.06 | 1.24 | -0.11 | -9.17% | 3 | 9,366 | 41.07% |
| AAPL240315P00090000 | 2023-03-14 1:01PM EDT | 2024-03-15 | 1.50 | 1.23 | 1.54 | 0.00 | - | 7 | 599 | 39.69% |
| AAPL240621P00090000 | 2023-03-20 11:43AM EDT | 2024-06-21 | 1.99 | 1.72 | 2.01 | 0.00 | - | 1 | 1,760 | 37.58% |
| AAPL240920P00090000 | 2023-03-20 11:54AM EDT | 2024-09-20 | 2.50 | 2.10 | 2.50 | 0.00 | - | 2 | 116 | 36.37% |
| AAPL250117P00090000 | 2023-03-21 11:49AM EDT | 2025-01-17 | 3.05 | 2.67 | 3.10 | -0.20 | -6.15% | 2 | 3,145 | 35.03% |
| AAPL250620P00090000 | 2023-03-17 1:04PM EDT | 2025-06-20 | 4.00 | 3.40 | 3.85 | 0.00 | - | 4 | 32 | 33.71% |
| AAPL251219P00090000 | 2023-03-17 9:53AM EDT | 2025-12-19 | 4.50 | 4.00 | 4.75 | 0.00 | - | 1 | 153 | 32.64% |
