Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.382,10 +169,52 (+0,27%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00005000 | 2024-05-22 9:39AM EDT | 5.00 | 185.75 | 185.45 | 189.15 | -1.85 | -0.99% | 2 | 3 | 175.78% |
| AAPL250117C00020000 | 2024-04-12 10:28AM EDT | 20.00 | 157.66 | 162.05 | 164.70 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL250117C00025000 | 2024-05-28 9:30AM EDT | 25.00 | 167.25 | 165.85 | 169.60 | 0.00 | - | 1 | 10 | 125.49% |
| AAPL250117C00030000 | 2024-04-23 10:46AM EDT | 30.00 | 135.37 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL250117C00035000 | 2024-04-24 10:05AM EDT | 35.00 | 133.45 | 155.50 | 156.55 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL250117C00040000 | 2024-04-24 10:14AM EDT | 40.00 | 128.67 | 149.65 | 151.75 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL250117C00045000 | 2024-04-25 10:33AM EDT | 45.00 | 125.16 | 145.85 | 146.85 | 0.00 | - | 3 | 22 | 0.00% |
| AAPL250117C00050000 | 2024-05-24 3:06PM EDT | 50.00 | 141.89 | 141.75 | 145.50 | 0.00 | - | 79 | 2,086 | 100.07% |
| AAPL250117C00055000 | 2024-05-21 11:10AM EDT | 55.00 | 140.09 | 137.00 | 140.70 | 0.00 | - | 4 | 1,480 | 96.24% |
| AAPL250117C00060000 | 2024-05-29 10:58AM EDT | 60.00 | 133.66 | 132.10 | 135.85 | 0.00 | - | 3 | 694 | 91.38% |
| AAPL250117C00065000 | 2024-05-09 3:38PM EDT | 65.00 | 121.44 | 127.30 | 131.05 | 0.00 | - | 20 | 583 | 87.62% |
| AAPL250117C00070000 | 2024-05-09 2:42PM EDT | 70.00 | 116.54 | 122.45 | 126.20 | 0.00 | - | 1 | 1,016 | 83.52% |
| AAPL250117C00075000 | 2024-05-29 9:34AM EDT | 75.00 | 118.00 | 117.65 | 121.40 | 0.00 | - | 1 | 1,747 | 80.05% |
| AAPL250117C00080000 | 2024-05-28 11:02AM EDT | 80.00 | 113.70 | 112.80 | 116.60 | 0.00 | - | 1 | 422 | 76.49% |
| AAPL250117C00085000 | 2024-05-09 3:17PM EDT | 85.00 | 102.00 | 108.00 | 111.75 | 0.00 | - | 1 | 392 | 73.06% |
| AAPL250117C00090000 | 2024-05-29 10:55AM EDT | 90.00 | 104.81 | 103.20 | 106.00 | 0.00 | - | 1 | 613 | 66.77% |
| AAPL250117C00095000 | 2024-05-29 1:50PM EDT | 95.00 | 100.00 | 98.40 | 102.15 | 0.00 | - | 2 | 2,600 | 66.83% |
| AAPL250117C00100000 | 2024-05-30 3:40PM EDT | 100.00 | 94.81 | 93.60 | 97.35 | 0.00 | - | 4 | 5,022 | 63.82% |
| AAPL250117C00105000 | 2024-05-21 3:29PM EDT | 105.00 | 91.01 | 88.80 | 92.00 | 0.00 | - | 10 | 831 | 59.49% |
| AAPL250117C00110000 | 2024-05-23 2:27PM EDT | 110.00 | 81.62 | 84.05 | 87.80 | 0.00 | - | 3 | 1,279 | 58.22% |
| AAPL250117C00115000 | 2024-05-21 3:11PM EDT | 115.00 | 81.75 | 79.25 | 83.05 | 0.00 | - | 247 | 1,365 | 55.47% |
| AAPL250117C00120000 | 2024-05-31 3:41PM EDT | 120.00 | 75.50 | 74.50 | 78.00 | -0.20 | -0.26% | 9 | 5,296 | 52.25% |
| AAPL250117C00125000 | 2024-05-31 10:17AM EDT | 125.00 | 71.83 | 69.95 | 73.55 | +0.82 | +1.15% | 10 | 3,727 | 50.62% |
| AAPL250117C00130000 | 2024-05-31 9:30AM EDT | 130.00 | 65.93 | 65.35 | 68.85 | -0.03 | -0.05% | 1 | 8,218 | 54.00% |
| AAPL250117C00135000 | 2024-05-30 11:18AM EDT | 135.00 | 62.00 | 60.40 | 64.20 | 0.00 | - | 2 | 8,743 | 51.33% |
| AAPL250117C00140000 | 2024-05-30 2:29PM EDT | 140.00 | 57.03 | 55.80 | 59.60 | 0.00 | - | 6 | 8,696 | 48.79% |
| AAPL250117C00145000 | 2024-05-31 11:06AM EDT | 145.00 | 51.65 | 52.95 | 55.00 | -0.67 | -1.28% | 2 | 4,393 | 46.23% |
| AAPL250117C00150000 | 2024-05-31 10:42AM EDT | 150.00 | 46.90 | 48.45 | 49.05 | -1.10 | -2.29% | 6 | 15,442 | 40.29% |
| AAPL250117C00155000 | 2024-05-31 11:22AM EDT | 155.00 | 42.40 | 44.05 | 44.65 | 0.00 | - | 1 | 4,628 | 38.33% |
| AAPL250117C00160000 | 2024-05-31 2:23PM EDT | 160.00 | 38.60 | 39.80 | 40.25 | -1.40 | -3.50% | 6 | 12,055 | 36.26% |
| AAPL250117C00165000 | 2024-05-31 3:39PM EDT | 165.00 | 36.00 | 35.60 | 36.10 | +0.70 | +1.98% | 22 | 12,526 | 34.60% |
| AAPL250117C00170000 | 2024-05-31 3:47PM EDT | 170.00 | 32.00 | 31.60 | 32.10 | +0.90 | +2.89% | 208 | 14,161 | 33.06% |
| AAPL250117C00175000 | 2024-05-31 3:47PM EDT | 175.00 | 27.70 | 27.75 | 28.30 | +0.15 | +0.54% | 33 | 9,924 | 31.67% |
| AAPL250117C00180000 | 2024-05-31 3:56PM EDT | 180.00 | 24.30 | 24.20 | 24.65 | +0.30 | +1.25% | 1,061 | 24,434 | 30.31% |
| AAPL250117C00185000 | 2024-05-31 3:58PM EDT | 185.00 | 20.85 | 20.85 | 21.25 | +0.30 | +1.46% | 22 | 20,182 | 29.10% |
| AAPL250117C00190000 | 2024-05-31 3:58PM EDT | 190.00 | 17.80 | 17.60 | 18.00 | +0.05 | +0.28% | 494 | 54,304 | 27.83% |
| AAPL250117C00195000 | 2024-05-31 3:57PM EDT | 195.00 | 14.95 | 14.80 | 15.10 | +0.35 | +2.40% | 171 | 22,608 | 26.79% |
| AAPL250117C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 12.31 | 12.30 | 12.55 | +0.16 | +1.32% | 995 | 46,596 | 25.96% |
| AAPL250117C00205000 | 2024-05-31 3:57PM EDT | 205.00 | 10.10 | 10.00 | 10.30 | +0.28 | +2.85% | 86 | 17,939 | 25.21% |
| AAPL250117C00210000 | 2024-05-31 3:58PM EDT | 210.00 | 8.05 | 7.65 | 8.40 | -0.01 | -0.12% | 190 | 25,434 | 24.65% |
| AAPL250117C00215000 | 2024-05-31 3:55PM EDT | 215.00 | 6.45 | 6.45 | 6.75 | 0.00 | - | 63 | 14,082 | 24.12% |
| AAPL250117C00220000 | 2024-05-31 3:38PM EDT | 220.00 | 5.00 | 5.10 | 5.30 | -0.10 | -1.96% | 152 | 22,010 | 23.52% |
| AAPL250117C00225000 | 2024-05-31 3:51PM EDT | 225.00 | 3.95 | 3.95 | 4.20 | 0.00 | - | 24 | 19,151 | 23.21% |
| AAPL250117C00230000 | 2024-05-31 3:59PM EDT | 230.00 | 3.15 | 3.10 | 3.20 | 0.00 | - | 125 | 17,936 | 22.70% |
| AAPL250117C00235000 | 2024-05-31 2:27PM EDT | 235.00 | 2.24 | 2.38 | 2.50 | -0.11 | -4.68% | 41 | 20,803 | 22.51% |
| AAPL250117C00240000 | 2024-05-31 2:38PM EDT | 240.00 | 1.84 | 1.83 | 1.92 | -0.06 | -3.16% | 11 | 17,031 | 22.29% |
| AAPL250117C00245000 | 2024-05-31 3:10PM EDT | 245.00 | 1.32 | 1.38 | 1.51 | -0.15 | -10.20% | 19 | 10,112 | 22.28% |
| AAPL250117C00250000 | 2024-05-31 3:49PM EDT | 250.00 | 1.08 | 0.90 | 1.12 | -0.05 | -4.42% | 521 | 69,228 | 22.00% |
| AAPL250117C00255000 | 2024-05-31 1:08PM EDT | 255.00 | 0.80 | 0.84 | 0.90 | -0.06 | -6.98% | 27 | 26,134 | 22.16% |
| AAPL250117C00260000 | 2024-05-31 11:22AM EDT | 260.00 | 0.61 | 0.65 | 0.70 | -0.03 | -4.69% | 51 | 12,739 | 22.17% |
| AAPL250117C00265000 | 2024-05-30 11:25AM EDT | 265.00 | 0.57 | 0.50 | 0.56 | +0.07 | +14.00% | 1 | 21,871 | 22.32% |
| AAPL250117C00270000 | 2024-05-31 2:02PM EDT | 270.00 | 0.39 | 0.40 | 0.45 | -0.04 | -9.30% | 1 | 13,547 | 22.47% |
| AAPL250117C00275000 | 2024-05-31 9:33AM EDT | 275.00 | 0.37 | 0.32 | 0.37 | +0.02 | +5.71% | 4 | 12,872 | 22.71% |
| AAPL250117C00280000 | 2024-05-30 2:11PM EDT | 280.00 | 0.29 | 0.27 | 0.30 | +0.01 | +3.57% | 10 | 12,836 | 22.88% |
| AAPL250117C00285000 | 2024-05-29 1:54PM EDT | 285.00 | 0.23 | 0.21 | 0.27 | 0.00 | - | 110 | 1,718 | 23.41% |
| AAPL250117C00290000 | 2024-05-29 10:15AM EDT | 290.00 | 0.21 | 0.18 | 0.24 | +0.01 | +5.00% | 6 | 3,530 | 23.85% |
| AAPL250117C00300000 | 2024-05-31 3:22PM EDT | 300.00 | 0.17 | 0.17 | 0.19 | +0.01 | +6.25% | 211 | 60,692 | 24.68% |
| AAPL250117C00310000 | 2024-05-31 1:18PM EDT | 310.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 273 | 18,980 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00005000 | 2024-04-10 10:01AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 376 | 5,103 | 143.75% |
| AAPL250117P00010000 | 2024-04-11 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 273 | 112.50% |
| AAPL250117P00015000 | 2024-02-28 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 150 | 113.28% |
| AAPL250117P00020000 | 2024-03-01 4:44PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 127 | 988 | 93.75% |
| AAPL250117P00025000 | 2024-05-21 9:32AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,845 | 78.13% |
| AAPL250117P00030000 | 2024-04-29 11:41AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 700 | 765 | 78.91% |
| AAPL250117P00035000 | 2024-05-07 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 40 | 82.81% |
| AAPL250117P00040000 | 2024-04-16 9:48AM EDT | 40.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 183 | 66.80% |
| AAPL250117P00045000 | 2024-04-05 10:01AM EDT | 45.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 22 | 43 | 66.80% |
| AAPL250117P00050000 | 2024-05-30 9:43AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 6,012 | 56.25% |
| AAPL250117P00055000 | 2024-05-29 12:12PM EDT | 55.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 4 | 517 | 61.33% |
| AAPL250117P00060000 | 2024-05-24 2:33PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 1,500 | 50.78% |
| AAPL250117P00065000 | 2024-05-24 2:32PM EDT | 65.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 12 | 871 | 53.81% |
| AAPL250117P00070000 | 2024-05-24 2:31PM EDT | 70.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 6 | 1,348 | 50.00% |
| AAPL250117P00075000 | 2024-05-30 2:10PM EDT | 75.00 | 0.03 | 0.03 | 0.09 | 0.00 | - | 30 | 2,049 | 47.36% |
| AAPL250117P00080000 | 2024-05-30 2:11PM EDT | 80.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 20 | 2,149 | 44.82% |
| AAPL250117P00085000 | 2024-05-31 12:27PM EDT | 85.00 | 0.07 | 0.05 | 0.12 | +0.02 | +40.00% | 30 | 2,592 | 42.87% |
| AAPL250117P00090000 | 2024-05-31 1:35PM EDT | 90.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 26 | 33,460 | 38.18% |
| AAPL250117P00095000 | 2024-05-31 2:44PM EDT | 95.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 105 | 5,878 | 36.62% |
| AAPL250117P00100000 | 2024-05-31 12:00PM EDT | 100.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 141 | 18,159 | 35.65% |
| AAPL250117P00105000 | 2024-05-23 2:22PM EDT | 105.00 | 0.20 | 0.13 | 0.18 | 0.00 | - | 5 | 20,600 | 34.33% |
| AAPL250117P00110000 | 2024-05-30 12:56PM EDT | 110.00 | 0.22 | 0.20 | 0.23 | 0.00 | - | 22 | 6,690 | 33.06% |
| AAPL250117P00115000 | 2024-05-31 3:50PM EDT | 115.00 | 0.28 | 0.25 | 0.28 | -0.01 | -3.45% | 17 | 5,476 | 31.59% |
| AAPL250117P00120000 | 2024-05-31 3:56PM EDT | 120.00 | 0.36 | 0.32 | 0.36 | -0.01 | -2.70% | 1,194 | 8,274 | 30.47% |
| AAPL250117P00125000 | 2024-05-31 1:43PM EDT | 125.00 | 0.49 | 0.42 | 0.47 | +0.02 | +4.26% | 2 | 19,648 | 29.47% |
| AAPL250117P00130000 | 2024-05-31 3:12PM EDT | 130.00 | 0.62 | 0.35 | 0.60 | -0.02 | -3.12% | 12 | 20,913 | 28.39% |
| AAPL250117P00135000 | 2024-05-31 9:30AM EDT | 135.00 | 0.79 | 0.70 | 0.77 | -0.04 | -4.82% | 5 | 17,886 | 27.39% |
| AAPL250117P00140000 | 2024-05-31 3:46PM EDT | 140.00 | 0.98 | 0.85 | 0.97 | -0.04 | -3.92% | 97 | 18,330 | 26.33% |
| AAPL250117P00145000 | 2024-05-30 12:02PM EDT | 145.00 | 1.29 | 0.71 | 1.23 | 0.00 | - | 3 | 17,015 | 25.33% |
| AAPL250117P00150000 | 2024-05-31 1:26PM EDT | 150.00 | 1.70 | 1.50 | 1.58 | +0.04 | +2.41% | 88 | 20,337 | 24.46% |
| AAPL250117P00155000 | 2024-05-31 3:45PM EDT | 155.00 | 2.10 | 1.90 | 2.03 | -0.04 | -1.87% | 5 | 16,487 | 23.65% |
| AAPL250117P00160000 | 2024-05-31 3:45PM EDT | 160.00 | 2.66 | 2.24 | 2.57 | +0.04 | +1.53% | 18 | 25,538 | 22.77% |
| AAPL250117P00165000 | 2024-05-31 3:41PM EDT | 165.00 | 3.40 | 3.15 | 3.25 | 0.00 | - | 35 | 20,303 | 21.93% |
| AAPL250117P00170000 | 2024-05-31 3:34PM EDT | 170.00 | 4.08 | 4.00 | 4.15 | -0.12 | -2.86% | 894 | 49,966 | 21.24% |
| AAPL250117P00175000 | 2024-05-31 3:34PM EDT | 175.00 | 5.47 | 5.00 | 5.20 | -0.03 | -0.55% | 50 | 18,785 | 20.44% |
| AAPL250117P00180000 | 2024-05-31 3:56PM EDT | 180.00 | 6.35 | 6.25 | 6.50 | -0.34 | -5.08% | 1,039 | 54,754 | 19.69% |
| AAPL250117P00185000 | 2024-05-31 3:36PM EDT | 185.00 | 8.05 | 7.75 | 8.05 | -0.25 | -3.01% | 222 | 25,387 | 18.92% |
| AAPL250117P00190000 | 2024-05-31 3:54PM EDT | 190.00 | 9.75 | 9.55 | 9.85 | -0.45 | -4.41% | 39 | 24,256 | 18.06% |
| AAPL250117P00195000 | 2024-05-31 3:30PM EDT | 195.00 | 12.10 | 11.70 | 12.05 | -0.37 | -2.97% | 462 | 13,102 | 17.30% |
| AAPL250117P00200000 | 2024-05-31 3:07PM EDT | 200.00 | 15.30 | 14.20 | 14.60 | +0.50 | +3.38% | 312 | 12,413 | 16.52% |
| AAPL250117P00205000 | 2024-05-31 12:45PM EDT | 205.00 | 18.75 | 16.05 | 18.80 | +1.08 | +6.11% | 6 | 3,578 | 17.96% |
| AAPL250117P00210000 | 2024-05-31 3:47PM EDT | 210.00 | 21.15 | 20.10 | 20.90 | -0.35 | -1.63% | 50 | 616 | 14.93% |
| AAPL250117P00215000 | 2024-05-29 1:16PM EDT | 215.00 | 24.67 | 23.80 | 24.60 | 0.00 | - | 2 | 199 | 13.98% |
| AAPL250117P00220000 | 2024-05-31 9:51AM EDT | 220.00 | 29.00 | 27.95 | 28.70 | +0.12 | +0.42% | 2 | 426 | 13.01% |
| AAPL250117P00225000 | 2024-05-31 9:33AM EDT | 225.00 | 32.05 | 31.30 | 34.75 | -1.40 | -4.19% | 10 | 15 | 17.91% |
| AAPL250117P00230000 | 2024-05-31 12:06PM EDT | 230.00 | 39.65 | 36.05 | 39.55 | +1.40 | +3.66% | 1 | 1 | 18.95% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 235.00 | 65.00 | 44.70 | 45.70 | 0.00 | - | 19 | 2 | 23.77% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 240.00 | 69.80 | 56.05 | 57.20 | 0.00 | - | 2 | 2 | 39.47% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.92 | 61.05 | 62.20 | 0.00 | - | 2 | 0 | 41.28% |
| AAPL250117P00250000 | 2024-05-30 11:32AM EDT | 250.00 | 58.32 | 56.05 | 59.45 | 0.00 | - | 1 | 1 | 24.37% |
| AAPL250117P00255000 | 2024-05-22 3:37PM EDT | 255.00 | 63.70 | 62.00 | 64.65 | 0.00 | - | 1 | 0 | 26.40% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 260.00 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 66.85% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 265.00 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 45.16% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 270.00 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 46.64% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 69.92% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 280.00 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 76.76% |
| AAPL250117P00285000 | 2023-08-18 3:25PM EDT | 285.00 | 110.88 | 109.60 | 111.85 | 0.00 | - | 2 | 0 | 69.97% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 290.00 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 62.36% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 300.00 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 91.13% |
| AAPL250117P00310000 | 2024-05-23 9:32AM EDT | 310.00 | 119.51 | 116.00 | 119.45 | 0.00 | - | 5 | 0 | 37.71% |
