Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,25+1,32 (+0,83%)
Börsenschluss: 04:00PM EDT
160,23 -0,02 (-0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331C000950002023-03-21 12:47PM EDT2023-03-3162.9565.2065.550.00-30182.03%
AAPL230414C000950002023-03-17 3:51PM EDT2023-04-1460.5565.3565.800.00-11114.84%
AAPL230421C000950002023-03-22 12:56PM EDT2023-04-2165.0565.4565.850.00-1110102.34%
AAPL230519C000950002023-03-22 12:56PM EDT2023-05-1965.4065.7066.250.00-11,98580.03%
AAPL230616C000950002023-03-23 3:35PM EDT2023-06-1664.8266.1566.55+0.27+0.42%81,02671.05%
AAPL230721C000950002023-03-24 2:38PM EDT2023-07-2166.4566.5067.35+0.04+0.06%112865.72%
AAPL230818C000950002023-03-09 12:29PM EDT2023-08-1861.4466.7567.800.00-12361.99%
AAPL230915C000950002023-03-15 12:32PM EDT2023-09-1558.7667.1568.100.00-340159.24%
AAPL231020C000950002023-03-16 3:34PM EDT2023-10-2064.2567.5568.850.00-114357.45%
AAPL231215C000950002023-03-23 2:09PM EDT2023-12-1568.1768.3569.650.00-144054.85%
AAPL240119C000950002023-03-24 9:48AM EDT2024-01-1967.5569.1070.10-1.60-2.31%33,14554.06%
AAPL240315C000950002023-03-16 9:59AM EDT2024-03-1563.6069.5570.950.00-36852.00%
AAPL240621C000950002023-03-13 9:57AM EDT2024-06-2162.9070.9072.350.00-166850.21%
AAPL240920C000950002023-02-02 11:21AM EDT2024-09-2062.3464.6066.550.00--828.74%
AAPL250117C000950002023-03-24 11:39AM EDT2025-01-1772.4573.2575.30+1.45+2.04%42,72649.86%
AAPL250620C000950002023-03-24 3:02PM EDT2025-06-2075.4674.4576.40-2.09-2.70%14,99647.03%
AAPL251219C000950002023-03-23 10:01AM EDT2025-12-1978.7576.7079.200.00-13047.25%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230331P000950002023-03-24 12:39PM EDT2023-03-310.010.000.010.00-4,533170131.25%
AAPL230406P000950002023-03-20 11:14AM EDT2023-04-060.020.000.020.00-55098.44%
AAPL230414P000950002023-03-16 10:29AM EDT2023-04-140.040.000.010.00-5115271.88%
AAPL230421P000950002023-03-24 12:37PM EDT2023-04-210.030.010.03+0.01+50.00%53,53969.53%
AAPL230519P000950002023-03-24 1:00PM EDT2023-05-190.130.110.140.00-72,16660.16%
AAPL230616P000950002023-03-24 2:41PM EDT2023-06-160.250.220.26+0.02+8.70%511,89853.76%
AAPL230721P000950002023-03-24 2:06PM EDT2023-07-210.360.300.350.00-21,95847.90%
AAPL230818P000950002023-03-24 3:02PM EDT2023-08-180.530.490.54+0.04+8.16%460646.46%
AAPL230915P000950002023-03-23 2:57PM EDT2023-09-150.710.610.670.00-243,08244.31%
AAPL231020P000950002023-03-24 12:46PM EDT2023-10-200.890.820.87+0.06+7.23%2171,06342.60%
AAPL231117P000950002023-03-24 3:56PM EDT2023-11-171.020.921.17-0.02-1.92%23426342.65%
AAPL231215P000950002023-03-24 3:31PM EDT2023-12-151.191.111.27-0.04-3.25%12,01741.09%
AAPL240119P000950002023-03-23 12:35PM EDT2024-01-191.341.281.540.00-1497,06240.41%
AAPL240315P000950002023-03-20 3:52PM EDT2024-03-151.841.572.000.00-348239.59%
AAPL240621P000950002023-03-24 3:27PM EDT2024-06-212.252.152.50+0.03+1.35%131,03337.22%
AAPL240920P000950002023-03-22 9:44AM EDT2024-09-202.682.672.970.00-21435.67%
AAPL250117P000950002023-03-24 12:05PM EDT2025-01-173.623.453.75+0.07+1.97%14,67534.67%
AAPL250620P000950002023-03-24 9:34AM EDT2025-06-204.553.954.95+0.05+1.11%442034.21%
AAPL251219P000950002023-03-24 12:17PM EDT2025-12-195.455.005.55-0.05-0.91%51432.20%