Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.622,28 +132,25 (+0,52%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020C00095000 | 2023-09-20 12:56PM EDT | 2023-10-20 | 83.10 | 75.45 | 78.55 | 0.00 | - | 1 | 628 | 147.66% |
| AAPL231027C00095000 | 2023-09-22 3:42PM EDT | 2023-10-27 | 80.95 | 75.00 | 78.65 | 0.00 | - | - | 1 | 121.19% |
| AAPL231117C00095000 | 2023-09-22 2:37PM EDT | 2023-11-17 | 80.75 | 75.70 | 78.90 | 0.00 | - | 4 | 37 | 101.73% |
| AAPL231215C00095000 | 2023-09-25 1:41PM EDT | 2023-12-15 | 82.25 | 75.80 | 79.25 | 0.00 | - | 1 | 479 | 84.20% |
| AAPL240119C00095000 | 2023-09-28 11:37AM EDT | 2024-01-19 | 77.23 | 76.90 | 79.85 | 0.00 | - | 16 | 3,255 | 78.42% |
| AAPL240216C00095000 | 2023-09-21 2:15PM EDT | 2024-02-16 | 82.01 | 76.65 | 79.85 | 0.00 | - | 1 | 2 | 69.03% |
| AAPL240315C00095000 | 2023-08-28 2:48PM EDT | 2024-03-15 | 87.80 | 77.45 | 78.45 | 0.00 | - | 1 | 108 | 60.57% |
| AAPL240419C00095000 | 2023-09-15 3:52PM EDT | 2024-04-19 | 82.85 | 77.85 | 80.85 | 0.00 | - | - | 1 | 64.23% |
| AAPL240621C00095000 | 2023-09-28 12:52PM EDT | 2024-06-21 | 80.22 | 78.25 | 82.10 | 0.00 | - | 11 | 2,061 | 60.07% |
| AAPL240920C00095000 | 2023-09-12 1:06PM EDT | 2024-09-20 | 87.60 | 79.55 | 83.40 | 0.00 | - | 1 | 14 | 56.73% |
| AAPL241220C00095000 | 2023-07-31 3:59PM EDT | 2024-12-20 | 107.24 | 98.25 | 101.10 | 0.00 | - | 80 | 82 | 97.45% |
| AAPL250117C00095000 | 2023-09-27 11:07AM EDT | 2025-01-17 | 82.98 | 81.40 | 85.25 | 0.00 | - | 6 | 2,689 | 54.58% |
| AAPL250620C00095000 | 2023-09-27 12:37PM EDT | 2025-06-20 | 83.95 | 83.25 | 87.10 | 0.00 | - | 7 | 3,813 | 51.82% |
| AAPL251219C00095000 | 2023-09-06 12:50PM EDT | 2025-12-19 | 98.60 | 85.25 | 89.15 | 0.00 | - | 1 | 54 | 53.36% |
| AAPL260116C00095000 | 2023-09-25 1:05PM EDT | 2026-01-16 | 92.05 | 85.00 | 89.50 | 0.00 | - | 2 | 33 | 53.11% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00095000 | 2023-09-15 2:56PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,277 | 143.75% |
| AAPL231020P00095000 | 2023-09-28 3:00PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,053 | 9,340 | 79.69% |
| AAPL231027P00095000 | 2023-09-18 12:15PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3 | 75.00% |
| AAPL231103P00095000 | 2023-09-25 10:40AM EDT | 2023-11-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 68.75% |
| AAPL231117P00095000 | 2023-09-26 1:05PM EDT | 2023-11-17 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 880 | 64.45% |
| AAPL231215P00095000 | 2023-09-26 2:36PM EDT | 2023-12-15 | 0.12 | 0.05 | 0.10 | 0.00 | - | 8 | 2,182 | 52.93% |
| AAPL240119P00095000 | 2023-09-29 2:05PM EDT | 2024-01-19 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 3 | 6,487 | 49.12% |
| AAPL240216P00095000 | 2023-09-27 12:22PM EDT | 2024-02-16 | 0.32 | 0.00 | 0.27 | 0.00 | - | 3 | 56 | 46.58% |
| AAPL240315P00095000 | 2023-09-26 11:12AM EDT | 2024-03-15 | 0.39 | 0.32 | 0.35 | 0.00 | - | 12 | 808 | 44.24% |
| AAPL240419P00095000 | 2023-09-20 10:53AM EDT | 2024-04-19 | 0.33 | 0.41 | 0.45 | 0.00 | - | 2 | 642 | 41.94% |
| AAPL240621P00095000 | 2023-09-28 11:20AM EDT | 2024-06-21 | 0.72 | 0.63 | 0.70 | 0.00 | - | 10 | 1,433 | 39.65% |
| AAPL240920P00095000 | 2023-09-29 3:56PM EDT | 2024-09-20 | 1.00 | 0.93 | 1.31 | -0.10 | -9.09% | 6 | 495 | 38.89% |
| AAPL241220P00095000 | 2023-09-28 9:43AM EDT | 2024-12-20 | 1.52 | 1.32 | 1.70 | 0.00 | - | 4 | 243 | 36.84% |
| AAPL250117P00095000 | 2023-09-26 3:21PM EDT | 2025-01-17 | 1.50 | 1.40 | 1.74 | 0.00 | - | 1 | 5,591 | 35.94% |
| AAPL250620P00095000 | 2023-09-07 10:56AM EDT | 2025-06-20 | 1.90 | 1.03 | 3.00 | 0.00 | - | 378 | 665 | 35.96% |
| AAPL251219P00095000 | 2023-09-29 1:05PM EDT | 2025-12-19 | 2.72 | 1.75 | 3.45 | -0.09 | -3.20% | 10 | 477 | 32.96% |
| AAPL260116P00095000 | 2023-09-29 1:05PM EDT | 2026-01-16 | 2.75 | 1.84 | 4.10 | +0.13 | +4.96% | 10 | 31 | 34.13% |
