Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.808,14 +131,08 (+0,51%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00095000 | 2023-03-21 12:47PM EDT | 2023-03-31 | 62.95 | 65.20 | 65.55 | 0.00 | - | 3 | 0 | 182.03% |
| AAPL230414C00095000 | 2023-03-17 3:51PM EDT | 2023-04-14 | 60.55 | 65.35 | 65.80 | 0.00 | - | 1 | 1 | 114.84% |
| AAPL230421C00095000 | 2023-03-22 12:56PM EDT | 2023-04-21 | 65.05 | 65.45 | 65.85 | 0.00 | - | 1 | 110 | 102.34% |
| AAPL230519C00095000 | 2023-03-22 12:56PM EDT | 2023-05-19 | 65.40 | 65.70 | 66.25 | 0.00 | - | 1 | 1,985 | 80.03% |
| AAPL230616C00095000 | 2023-03-23 3:35PM EDT | 2023-06-16 | 64.82 | 66.15 | 66.55 | +0.27 | +0.42% | 8 | 1,026 | 71.05% |
| AAPL230721C00095000 | 2023-03-24 2:38PM EDT | 2023-07-21 | 66.45 | 66.50 | 67.35 | +0.04 | +0.06% | 1 | 128 | 65.72% |
| AAPL230818C00095000 | 2023-03-09 12:29PM EDT | 2023-08-18 | 61.44 | 66.75 | 67.80 | 0.00 | - | 1 | 23 | 61.99% |
| AAPL230915C00095000 | 2023-03-15 12:32PM EDT | 2023-09-15 | 58.76 | 67.15 | 68.10 | 0.00 | - | 3 | 401 | 59.24% |
| AAPL231020C00095000 | 2023-03-16 3:34PM EDT | 2023-10-20 | 64.25 | 67.55 | 68.85 | 0.00 | - | 1 | 143 | 57.45% |
| AAPL231215C00095000 | 2023-03-23 2:09PM EDT | 2023-12-15 | 68.17 | 68.35 | 69.65 | 0.00 | - | 1 | 440 | 54.85% |
| AAPL240119C00095000 | 2023-03-24 9:48AM EDT | 2024-01-19 | 67.55 | 69.10 | 70.10 | -1.60 | -2.31% | 3 | 3,145 | 54.06% |
| AAPL240315C00095000 | 2023-03-16 9:59AM EDT | 2024-03-15 | 63.60 | 69.55 | 70.95 | 0.00 | - | 3 | 68 | 52.00% |
| AAPL240621C00095000 | 2023-03-13 9:57AM EDT | 2024-06-21 | 62.90 | 70.90 | 72.35 | 0.00 | - | 1 | 668 | 50.21% |
| AAPL240920C00095000 | 2023-02-02 11:21AM EDT | 2024-09-20 | 62.34 | 64.60 | 66.55 | 0.00 | - | - | 8 | 28.74% |
| AAPL250117C00095000 | 2023-03-24 11:39AM EDT | 2025-01-17 | 72.45 | 73.25 | 75.30 | +1.45 | +2.04% | 4 | 2,726 | 49.86% |
| AAPL250620C00095000 | 2023-03-24 3:02PM EDT | 2025-06-20 | 75.46 | 74.45 | 76.40 | -2.09 | -2.70% | 1 | 4,996 | 47.03% |
| AAPL251219C00095000 | 2023-03-23 10:01AM EDT | 2025-12-19 | 78.75 | 76.70 | 79.20 | 0.00 | - | 1 | 30 | 47.25% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00095000 | 2023-03-24 12:39PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,533 | 170 | 131.25% |
| AAPL230406P00095000 | 2023-03-20 11:14AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 50 | 98.44% |
| AAPL230414P00095000 | 2023-03-16 10:29AM EDT | 2023-04-14 | 0.04 | 0.00 | 0.01 | 0.00 | - | 51 | 152 | 71.88% |
| AAPL230421P00095000 | 2023-03-24 12:37PM EDT | 2023-04-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 3,539 | 69.53% |
| AAPL230519P00095000 | 2023-03-24 1:00PM EDT | 2023-05-19 | 0.13 | 0.11 | 0.14 | 0.00 | - | 7 | 2,166 | 60.16% |
| AAPL230616P00095000 | 2023-03-24 2:41PM EDT | 2023-06-16 | 0.25 | 0.22 | 0.26 | +0.02 | +8.70% | 5 | 11,898 | 53.76% |
| AAPL230721P00095000 | 2023-03-24 2:06PM EDT | 2023-07-21 | 0.36 | 0.30 | 0.35 | 0.00 | - | 2 | 1,958 | 47.90% |
| AAPL230818P00095000 | 2023-03-24 3:02PM EDT | 2023-08-18 | 0.53 | 0.49 | 0.54 | +0.04 | +8.16% | 4 | 606 | 46.46% |
| AAPL230915P00095000 | 2023-03-23 2:57PM EDT | 2023-09-15 | 0.71 | 0.61 | 0.67 | 0.00 | - | 24 | 3,082 | 44.31% |
| AAPL231020P00095000 | 2023-03-24 12:46PM EDT | 2023-10-20 | 0.89 | 0.82 | 0.87 | +0.06 | +7.23% | 217 | 1,063 | 42.60% |
| AAPL231117P00095000 | 2023-03-24 3:56PM EDT | 2023-11-17 | 1.02 | 0.92 | 1.17 | -0.02 | -1.92% | 234 | 263 | 42.65% |
| AAPL231215P00095000 | 2023-03-24 3:31PM EDT | 2023-12-15 | 1.19 | 1.11 | 1.27 | -0.04 | -3.25% | 1 | 2,017 | 41.09% |
| AAPL240119P00095000 | 2023-03-23 12:35PM EDT | 2024-01-19 | 1.34 | 1.28 | 1.54 | 0.00 | - | 149 | 7,062 | 40.41% |
| AAPL240315P00095000 | 2023-03-20 3:52PM EDT | 2024-03-15 | 1.84 | 1.57 | 2.00 | 0.00 | - | 3 | 482 | 39.59% |
| AAPL240621P00095000 | 2023-03-24 3:27PM EDT | 2024-06-21 | 2.25 | 2.15 | 2.50 | +0.03 | +1.35% | 13 | 1,033 | 37.22% |
| AAPL240920P00095000 | 2023-03-22 9:44AM EDT | 2024-09-20 | 2.68 | 2.67 | 2.97 | 0.00 | - | 2 | 14 | 35.67% |
| AAPL250117P00095000 | 2023-03-24 12:05PM EDT | 2025-01-17 | 3.62 | 3.45 | 3.75 | +0.07 | +1.97% | 1 | 4,675 | 34.67% |
| AAPL250620P00095000 | 2023-03-24 9:34AM EDT | 2025-06-20 | 4.55 | 3.95 | 4.95 | +0.05 | +1.11% | 4 | 420 | 34.21% |
| AAPL251219P00095000 | 2023-03-24 12:17PM EDT | 2025-12-19 | 5.45 | 5.00 | 5.55 | -0.05 | -0.91% | 5 | 14 | 32.20% |
