Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 -0,70 (-0,03%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.130,79 +373,12 (+0,60%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00005000 | 2024-03-18 10:56AM EDT | 5.00 | 172.06 | 162.45 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 50.00 | 125.46 | 140.30 | 142.30 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241018C00060000 | 2024-05-29 9:41AM EDT | 60.00 | 132.39 | 153.15 | 154.50 | 0.00 | - | 1 | 2 | 124.90% |
| AAPL241018C00070000 | 2024-05-07 3:28PM EDT | 70.00 | 114.03 | 124.65 | 126.95 | 0.00 | - | - | 1 | 0.00% |
| AAPL241018C00085000 | 2024-05-09 3:09PM EDT | 85.00 | 101.01 | 113.25 | 113.85 | 0.00 | - | 16 | 16 | 0.00% |
| AAPL241018C00090000 | 2024-06-11 11:48AM EDT | 90.00 | 116.15 | 123.75 | 124.60 | 0.00 | - | 1 | 9 | 91.77% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 95.00 | 75.89 | 95.75 | 98.30 | 0.00 | - | - | 6 | 0.00% |
| AAPL241018C00100000 | 2024-06-12 12:18PM EDT | 100.00 | 118.95 | 113.95 | 114.80 | 0.00 | - | 1 | 38 | 83.79% |
| AAPL241018C00105000 | 2024-05-24 1:42PM EDT | 105.00 | 87.49 | 109.05 | 110.55 | 0.00 | - | 25 | 12 | 82.86% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 110.00 | 74.92 | 86.30 | 87.90 | 0.00 | - | 16 | 9 | 0.00% |
| AAPL241018C00115000 | 2024-06-05 10:36AM EDT | 115.00 | 82.98 | 99.25 | 100.75 | 0.00 | - | 1 | 34 | 75.20% |
| AAPL241018C00120000 | 2024-06-13 11:54AM EDT | 120.00 | 96.09 | 94.35 | 95.80 | 0.00 | - | 1 | 116 | 71.36% |
| AAPL241018C00125000 | 2024-06-05 10:01AM EDT | 125.00 | 73.35 | 89.50 | 91.00 | 0.00 | - | 10 | 144 | 68.29% |
| AAPL241018C00130000 | 2024-06-14 2:48PM EDT | 130.00 | 84.33 | 84.60 | 85.40 | +5.94 | +7.58% | 1 | 509 | 62.59% |
| AAPL241018C00135000 | 2024-06-03 11:22AM EDT | 135.00 | 61.95 | 79.70 | 81.20 | 0.00 | - | 8 | 58 | 61.34% |
| AAPL241018C00140000 | 2024-06-12 2:32PM EDT | 140.00 | 81.40 | 74.85 | 76.25 | 0.00 | - | 5 | 180 | 57.97% |
| AAPL241018C00145000 | 2024-06-12 10:11AM EDT | 145.00 | 73.25 | 69.95 | 71.45 | 0.00 | - | 1 | 120 | 54.91% |
| AAPL241018C00150000 | 2024-06-14 10:07AM EDT | 150.00 | 66.46 | 65.15 | 65.95 | +8.59 | +14.84% | 5 | 300 | 50.43% |
| AAPL241018C00155000 | 2024-06-13 2:46PM EDT | 155.00 | 61.64 | 60.30 | 61.10 | 0.00 | - | 4 | 391 | 49.26% |
| AAPL241018C00160000 | 2024-06-14 12:06PM EDT | 160.00 | 55.80 | 55.50 | 56.50 | -7.30 | -11.57% | 7 | 231 | 47.21% |
| AAPL241018C00165000 | 2024-06-13 2:59PM EDT | 165.00 | 52.69 | 50.70 | 51.55 | 0.00 | - | 39 | 598 | 43.71% |
| AAPL241018C00170000 | 2024-06-14 3:58PM EDT | 170.00 | 46.34 | 46.10 | 46.65 | -0.58 | -1.24% | 17 | 1,936 | 40.44% |
| AAPL241018C00175000 | 2024-06-14 3:44PM EDT | 175.00 | 41.35 | 41.55 | 42.00 | -2.25 | -5.16% | 6 | 2,545 | 37.99% |
| AAPL241018C00180000 | 2024-06-14 2:16PM EDT | 180.00 | 36.49 | 37.00 | 37.30 | -2.14 | -5.54% | 49 | 4,214 | 35.27% |
| AAPL241018C00185000 | 2024-06-14 3:29PM EDT | 185.00 | 32.50 | 32.60 | 32.90 | -2.50 | -7.14% | 47 | 2,934 | 33.30% |
| AAPL241018C00190000 | 2024-06-14 3:09PM EDT | 190.00 | 28.25 | 28.40 | 28.60 | -1.27 | -4.30% | 342 | 6,173 | 31.35% |
| AAPL241018C00195000 | 2024-06-14 3:45PM EDT | 195.00 | 23.83 | 24.30 | 24.50 | -2.18 | -8.38% | 61 | 3,283 | 29.60% |
| AAPL241018C00200000 | 2024-06-14 3:57PM EDT | 200.00 | 20.54 | 20.50 | 20.75 | -1.91 | -8.51% | 188 | 7,850 | 28.28% |
| AAPL241018C00205000 | 2024-06-14 3:46PM EDT | 205.00 | 16.35 | 17.00 | 17.25 | -2.23 | -12.00% | 210 | 7,043 | 27.04% |
| AAPL241018C00210000 | 2024-06-14 3:58PM EDT | 210.00 | 13.98 | 13.85 | 14.00 | -1.32 | -8.63% | 390 | 6,874 | 25.80% |
| AAPL241018C00215000 | 2024-06-14 3:59PM EDT | 215.00 | 11.10 | 11.05 | 11.20 | -1.70 | -13.28% | 659 | 9,443 | 24.89% |
| AAPL241018C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 8.66 | 8.65 | 8.80 | -1.49 | -14.68% | 606 | 38,597 | 24.16% |
| AAPL241018C00225000 | 2024-06-14 3:45PM EDT | 225.00 | 6.40 | 6.65 | 6.80 | -1.55 | -19.50% | 479 | 4,593 | 23.58% |
| AAPL241018C00230000 | 2024-06-14 3:56PM EDT | 230.00 | 5.15 | 5.00 | 5.15 | -0.95 | -15.57% | 2,267 | 12,828 | 23.09% |
| AAPL241018C00235000 | 2024-06-14 3:39PM EDT | 235.00 | 3.79 | 3.75 | 3.90 | -0.86 | -18.49% | 864 | 15,784 | 22.86% |
| AAPL241018C00240000 | 2024-06-14 3:39PM EDT | 240.00 | 2.80 | 2.82 | 2.90 | -0.63 | -18.37% | 4,597 | 2,730 | 22.64% |
| AAPL241018C00245000 | 2024-06-14 3:45PM EDT | 245.00 | 2.03 | 2.08 | 2.18 | -0.39 | -16.12% | 568 | 772 | 22.64% |
| AAPL241018C00250000 | 2024-06-14 3:54PM EDT | 250.00 | 1.60 | 1.59 | 1.66 | -0.44 | -21.57% | 122 | 2,263 | 22.80% |
| AAPL241018C00255000 | 2024-06-13 3:25PM EDT | 255.00 | 1.50 | 1.23 | 1.28 | 0.00 | - | 39 | 1,008 | 23.06% |
| AAPL241018C00260000 | 2024-06-14 3:20PM EDT | 260.00 | 0.98 | 0.97 | 1.01 | -0.27 | -21.60% | 161 | 1,763 | 23.45% |
| AAPL241018C00265000 | 2024-06-14 3:48PM EDT | 265.00 | 0.77 | 0.78 | 0.83 | -0.13 | -14.44% | 34 | 780 | 24.02% |
| AAPL241018C00270000 | 2024-06-14 3:12PM EDT | 270.00 | 0.65 | 0.64 | 0.70 | -0.37 | -36.27% | 69 | 538 | 24.68% |
| AAPL241018C00275000 | 2024-06-14 1:52PM EDT | 275.00 | 0.56 | 0.52 | 0.57 | -0.14 | -20.00% | 30 | 1,533 | 25.14% |
| AAPL241018C00280000 | 2024-06-14 2:48PM EDT | 280.00 | 0.46 | 0.44 | 0.48 | -0.10 | -17.86% | 130 | 1,663 | 25.71% |
| AAPL241018C00285000 | 2024-06-14 2:55PM EDT | 285.00 | 0.41 | 0.38 | 0.42 | -0.18 | -30.51% | 22 | 1,087 | 26.42% |
| AAPL241018C00290000 | 2024-06-14 3:08PM EDT | 290.00 | 0.35 | 0.34 | 0.36 | -0.04 | -10.26% | 19 | 352 | 26.98% |
| AAPL241018C00295000 | 2024-06-14 3:29PM EDT | 295.00 | 0.32 | 0.27 | 0.34 | -0.25 | -43.86% | 31 | 566 | 27.93% |
| AAPL241018C00300000 | 2024-06-14 3:45PM EDT | 300.00 | 0.27 | 0.24 | 0.30 | -0.02 | -6.90% | 81 | 1,084 | 28.54% |
| AAPL241018C00310000 | 2024-06-14 11:00AM EDT | 310.00 | 0.24 | 0.17 | 0.25 | -0.02 | -7.69% | 5 | 657 | 29.98% |
| AAPL241018C00320000 | 2024-06-13 3:09PM EDT | 320.00 | 0.21 | 0.13 | 0.22 | 0.00 | - | 2 | 188 | 31.49% |
| AAPL241018C00330000 | 2024-06-13 1:37PM EDT | 330.00 | 0.18 | 0.10 | 0.19 | 0.00 | - | 36 | 493 | 32.81% |
| AAPL241018C00340000 | 2024-06-13 1:47PM EDT | 340.00 | 0.13 | 0.08 | 0.15 | -0.01 | -7.14% | 1 | 196 | 33.69% |
| AAPL241018C00350000 | 2024-06-14 10:49AM EDT | 350.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 5 | 364 | 34.82% |
| AAPL241018C00360000 | 2024-06-14 10:52AM EDT | 360.00 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 31 | 1,535 | 35.45% |
| AAPL241018C00370000 | 2024-06-14 2:26PM EDT | 370.00 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 55 | 1,330 | 37.01% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00020000 | 2024-04-03 11:37AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 121.88% |
| AAPL241018P00025000 | 2024-05-21 9:32AM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 122.66% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 81.64% |
| AAPL241018P00060000 | 2024-05-09 11:56AM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 158 | 72.66% |
| AAPL241018P00065000 | 2024-06-07 9:43AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 45 | 177 | 69.53% |
| AAPL241018P00070000 | 2024-06-07 9:30AM EDT | 70.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 40 | 229 | 66.41% |
| AAPL241018P00075000 | 2024-06-06 12:57PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 300 | 61.72% |
| AAPL241018P00080000 | 2024-06-07 10:01AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 57.81% |
| AAPL241018P00085000 | 2024-05-09 11:54AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 109 | 54.30% |
| AAPL241018P00090000 | 2024-05-09 11:55AM EDT | 90.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 15 | 88 | 51.95% |
| AAPL241018P00095000 | 2024-06-13 10:53AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 51.56% |
| AAPL241018P00100000 | 2024-06-13 2:59PM EDT | 100.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 3 | 465 | 49.41% |
| AAPL241018P00105000 | 2024-06-12 10:20AM EDT | 105.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 12 | 168 | 47.27% |
| AAPL241018P00110000 | 2024-06-11 11:01AM EDT | 110.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 5 | 800 | 45.02% |
| AAPL241018P00115000 | 2024-06-12 11:56AM EDT | 115.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 16 | 185 | 42.19% |
| AAPL241018P00120000 | 2024-06-14 12:26PM EDT | 120.00 | 0.07 | 0.03 | 0.10 | +0.01 | +16.67% | 10 | 363 | 40.53% |
| AAPL241018P00125000 | 2024-06-14 2:50PM EDT | 125.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 2 | 3,059 | 37.89% |
| AAPL241018P00130000 | 2024-06-14 2:51PM EDT | 130.00 | 0.10 | 0.06 | 0.12 | +0.01 | +11.11% | 15 | 2,702 | 36.13% |
| AAPL241018P00135000 | 2024-06-12 12:37PM EDT | 135.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 49 | 3,692 | 34.67% |
| AAPL241018P00140000 | 2024-06-13 12:19PM EDT | 140.00 | 0.13 | 0.13 | 0.18 | 0.00 | - | 1 | 4,642 | 32.96% |
| AAPL241018P00145000 | 2024-06-13 3:43PM EDT | 145.00 | 0.16 | 0.14 | 0.22 | 0.00 | - | 3 | 6,068 | 31.40% |
| AAPL241018P00150000 | 2024-06-13 3:43PM EDT | 150.00 | 0.22 | 0.20 | 0.23 | 0.00 | - | 38 | 4,365 | 29.15% |
| AAPL241018P00155000 | 2024-06-14 3:58PM EDT | 155.00 | 0.33 | 0.28 | 0.32 | +0.06 | +22.22% | 7 | 3,659 | 28.20% |
| AAPL241018P00160000 | 2024-06-14 3:00PM EDT | 160.00 | 0.37 | 0.36 | 0.43 | +0.02 | +5.71% | 138 | 3,276 | 27.12% |
| AAPL241018P00165000 | 2024-06-14 3:18PM EDT | 165.00 | 0.53 | 0.49 | 0.56 | +0.05 | +10.42% | 91 | 4,337 | 25.92% |
| AAPL241018P00170000 | 2024-06-14 2:44PM EDT | 170.00 | 0.69 | 0.68 | 0.73 | +0.01 | +1.47% | 79 | 10,089 | 24.72% |
| AAPL241018P00175000 | 2024-06-14 3:45PM EDT | 175.00 | 0.96 | 0.92 | 0.98 | +0.05 | +5.49% | 128 | 7,301 | 23.71% |
| AAPL241018P00180000 | 2024-06-14 3:39PM EDT | 180.00 | 1.29 | 1.26 | 1.32 | +0.11 | +9.32% | 61 | 3,338 | 22.73% |
| AAPL241018P00185000 | 2024-06-14 3:55PM EDT | 185.00 | 1.80 | 1.73 | 1.82 | +0.17 | +10.43% | 156 | 2,434 | 21.95% |
| AAPL241018P00190000 | 2024-06-14 3:59PM EDT | 190.00 | 2.46 | 2.42 | 2.49 | +0.15 | +6.49% | 210 | 3,218 | 21.20% |
| AAPL241018P00195000 | 2024-06-14 3:37PM EDT | 195.00 | 3.40 | 3.30 | 3.40 | +0.27 | +8.63% | 286 | 2,713 | 20.53% |
| AAPL241018P00200000 | 2024-06-14 3:51PM EDT | 200.00 | 4.60 | 4.45 | 4.55 | +0.40 | +9.52% | 814 | 3,557 | 19.79% |
| AAPL241018P00205000 | 2024-06-14 3:52PM EDT | 205.00 | 6.12 | 5.90 | 6.00 | +0.44 | +7.75% | 37 | 1,254 | 19.03% |
| AAPL241018P00210000 | 2024-06-14 3:37PM EDT | 210.00 | 7.85 | 7.70 | 7.85 | +0.65 | +9.03% | 83 | 690 | 18.35% |
| AAPL241018P00215000 | 2024-06-14 3:51PM EDT | 215.00 | 10.11 | 9.95 | 10.10 | +0.71 | +7.55% | 528 | 543 | 17.63% |
| AAPL241018P00220000 | 2024-06-14 3:44PM EDT | 220.00 | 13.00 | 12.65 | 12.85 | +1.15 | +9.70% | 143 | 1,571 | 17.01% |
| AAPL241018P00225000 | 2024-06-14 2:00PM EDT | 225.00 | 16.09 | 15.60 | 16.10 | +1.29 | +8.72% | 15 | 502 | 16.48% |
| AAPL241018P00230000 | 2024-06-14 3:34PM EDT | 230.00 | 19.70 | 19.10 | 20.10 | +1.35 | +7.36% | 58 | 76 | 16.83% |
| AAPL241018P00240000 | 2024-06-12 3:45PM EDT | 240.00 | 26.60 | 27.55 | 28.20 | 0.00 | - | - | 1 | 14.75% |
| AAPL241018P00245000 | 2024-06-12 3:54PM EDT | 245.00 | 31.85 | 31.85 | 33.30 | 0.00 | - | - | 82 | 17.12% |
| AAPL241018P00250000 | 2024-06-13 12:51PM EDT | 250.00 | 37.58 | 37.00 | 37.95 | 0.00 | - | 2 | 2 | 16.69% |
| AAPL241018P00255000 | 2024-05-29 2:24PM EDT | 255.00 | 63.59 | 42.00 | 42.95 | 0.00 | - | - | 0 | 18.26% |
| AAPL241018P00260000 | 2024-06-13 11:03AM EDT | 260.00 | 47.58 | 47.00 | 48.00 | 0.00 | - | 18 | 0 | 20.19% |
| AAPL241018P00300000 | 2024-06-13 3:40PM EDT | 300.00 | 85.87 | 87.00 | 88.00 | 0.00 | - | 2 | 0 | 30.96% |
| AAPL241018P00310000 | 2024-06-13 3:40PM EDT | 310.00 | 95.89 | 96.95 | 98.30 | 0.00 | - | 1 | 0 | 36.15% |
