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
62.392,92 +171,90 (+0,28%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218C00050000 | 2024-05-30 12:57PM EDT | 50.00 | 145.72 | 143.50 | 148.50 | 0.00 | - | 1 | 44 | 62.79% |
| AAPL261218C00060000 | 2024-05-29 10:58AM EDT | 60.00 | 137.56 | 135.00 | 140.00 | 0.00 | - | 3 | 21 | 60.20% |
| AAPL261218C00070000 | 2024-05-10 12:26PM EDT | 70.00 | 119.50 | 126.50 | 131.00 | 0.00 | - | 20 | 223 | 56.57% |
| AAPL261218C00080000 | 2024-05-29 10:44AM EDT | 80.00 | 120.05 | 117.50 | 122.50 | 0.00 | - | 5 | 181 | 53.06% |
| AAPL261218C00085000 | 2024-05-29 2:45PM EDT | 85.00 | 115.20 | 113.50 | 118.50 | 0.00 | - | 1 | 54 | 52.17% |
| AAPL261218C00090000 | 2024-05-31 11:34AM EDT | 90.00 | 109.60 | 109.50 | 114.00 | +0.86 | +0.79% | 10 | 192 | 50.69% |
| AAPL261218C00095000 | 2024-05-29 11:03AM EDT | 95.00 | 107.37 | 105.00 | 110.00 | 0.00 | - | 1 | 50 | 53.78% |
| AAPL261218C00100000 | 2024-05-31 1:01PM EDT | 100.00 | 101.45 | 101.00 | 106.00 | -1.50 | -1.46% | 68 | 497 | 52.45% |
| AAPL261218C00105000 | 2024-05-13 12:41PM EDT | 105.00 | 93.90 | 97.00 | 102.00 | 0.00 | - | 60 | 94 | 51.11% |
| AAPL261218C00110000 | 2024-05-29 11:10AM EDT | 110.00 | 95.06 | 93.00 | 97.50 | 0.00 | - | 6 | 125 | 49.02% |
| AAPL261218C00115000 | 2024-05-21 11:57AM EDT | 115.00 | 89.52 | 89.35 | 93.20 | -1.28 | -1.41% | 28 | 45 | 47.28% |
| AAPL261218C00120000 | 2024-05-31 2:06PM EDT | 120.00 | 85.45 | 85.30 | 89.25 | -1.55 | -1.78% | 4 | 230 | 46.05% |
| AAPL261218C00125000 | 2024-05-30 12:43PM EDT | 125.00 | 82.76 | 81.00 | 85.35 | 0.00 | - | 2 | 56 | 44.87% |
| AAPL261218C00130000 | 2024-05-31 3:46PM EDT | 130.00 | 79.00 | 77.00 | 81.50 | +2.84 | +3.73% | 1 | 191 | 43.73% |
| AAPL261218C00135000 | 2024-05-29 3:56PM EDT | 135.00 | 74.31 | 74.25 | 77.15 | 0.00 | - | 15 | 506 | 41.97% |
| AAPL261218C00140000 | 2024-05-29 11:10AM EDT | 140.00 | 71.70 | 70.60 | 73.60 | 0.00 | - | 40 | 342 | 41.16% |
| AAPL261218C00145000 | 2024-05-29 11:27AM EDT | 145.00 | 68.45 | 66.70 | 70.10 | 0.00 | - | 1 | 116 | 40.34% |
| AAPL261218C00150000 | 2024-05-31 1:34PM EDT | 150.00 | 63.63 | 63.50 | 66.10 | -1.07 | -1.65% | 4 | 160 | 38.95% |
| AAPL261218C00155000 | 2024-05-31 3:52PM EDT | 155.00 | 61.50 | 60.25 | 63.25 | +1.29 | +2.14% | 3 | 114 | 38.72% |
| AAPL261218C00160000 | 2024-05-30 2:31PM EDT | 160.00 | 57.90 | 56.50 | 60.05 | 0.00 | - | 1 | 361 | 38.06% |
| AAPL261218C00165000 | 2024-05-31 2:23PM EDT | 165.00 | 51.90 | 53.15 | 56.25 | -2.88 | -5.26% | 8 | 268 | 36.77% |
| AAPL261218C00170000 | 2024-05-31 9:59AM EDT | 170.00 | 51.75 | 50.65 | 52.95 | +0.89 | +1.75% | 20 | 1,171 | 35.92% |
| AAPL261218C00175000 | 2024-05-31 3:43PM EDT | 175.00 | 48.40 | 47.60 | 50.95 | -0.25 | -0.51% | 10 | 434 | 36.20% |
| AAPL261218C00180000 | 2024-05-31 11:57AM EDT | 180.00 | 44.77 | 44.15 | 47.05 | -0.73 | -1.60% | 1 | 706 | 34.70% |
| AAPL261218C00185000 | 2024-05-30 1:51PM EDT | 185.00 | 43.37 | 42.10 | 45.15 | 0.00 | - | 8 | 246 | 34.90% |
| AAPL261218C00190000 | 2024-05-31 1:52PM EDT | 190.00 | 40.55 | 39.85 | 42.50 | +0.13 | +0.32% | 102 | 805 | 34.38% |
| AAPL261218C00195000 | 2024-05-31 1:25PM EDT | 195.00 | 36.62 | 36.10 | 39.85 | -1.28 | -3.38% | 30 | 724 | 33.80% |
| AAPL261218C00200000 | 2024-05-31 3:23PM EDT | 200.00 | 34.95 | 34.45 | 36.30 | -0.65 | -1.83% | 79 | 3,745 | 32.40% |
| AAPL261218C00210000 | 2024-05-31 3:23PM EDT | 210.00 | 30.15 | 29.30 | 31.50 | -0.73 | -2.36% | 3 | 2,139 | 31.35% |
| AAPL261218C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 26.70 | 25.60 | 26.95 | +0.20 | +0.75% | 7 | 1,511 | 30.23% |
| AAPL261218C00230000 | 2024-05-30 12:16PM EDT | 230.00 | 22.05 | 22.10 | 23.65 | -0.65 | -2.86% | 1 | 1,084 | 29.86% |
| AAPL261218C00240000 | 2024-05-31 3:23PM EDT | 240.00 | 19.17 | 18.80 | 20.10 | -0.31 | -1.59% | 9 | 301 | 29.02% |
| AAPL261218C00250000 | 2024-05-31 11:44AM EDT | 250.00 | 16.00 | 16.10 | 17.00 | -0.51 | -3.09% | 56 | 1,509 | 28.29% |
| AAPL261218C00260000 | 2024-05-29 2:12PM EDT | 260.00 | 13.94 | 13.45 | 14.55 | 0.00 | - | 5 | 427 | 27.86% |
| AAPL261218C00270000 | 2024-05-31 3:32PM EDT | 270.00 | 11.49 | 11.30 | 12.80 | -0.03 | -0.26% | 1 | 644 | 27.84% |
| AAPL261218C00280000 | 2024-05-31 10:01AM EDT | 280.00 | 9.90 | 9.05 | 10.20 | -0.20 | -1.98% | 10 | 338 | 26.76% |
| AAPL261218C00290000 | 2024-05-24 11:29AM EDT | 290.00 | 8.15 | 7.35 | 9.00 | +0.52 | +6.82% | 1 | 135 | 26.85% |
| AAPL261218C00300000 | 2024-05-31 1:13PM EDT | 300.00 | 6.84 | 6.10 | 7.50 | +0.02 | +0.29% | 4 | 451 | 26.42% |
| AAPL261218C00310000 | 2024-05-24 1:39PM EDT | 310.00 | 5.58 | 5.45 | 6.55 | 0.00 | - | 2 | 46 | 26.44% |
| AAPL261218C00320000 | 2024-05-29 11:25AM EDT | 320.00 | 4.95 | 4.60 | 5.85 | 0.00 | - | 2 | 50 | 26.62% |
| AAPL261218C00330000 | 2024-05-31 11:36AM EDT | 330.00 | 4.01 | 3.90 | 5.05 | -0.29 | -6.74% | 2 | 252 | 26.53% |
| AAPL261218C00340000 | 2024-05-31 11:36AM EDT | 340.00 | 3.40 | 3.35 | 3.90 | -0.20 | -5.56% | 2 | 85 | 25.72% |
| AAPL261218C00350000 | 2024-05-31 1:03PM EDT | 350.00 | 3.00 | 2.81 | 3.20 | -0.10 | -3.23% | 41 | 1,515 | 25.39% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218P00050000 | 2024-05-17 1:09PM EDT | 50.00 | 0.23 | 0.10 | 0.39 | 0.00 | - | 5 | 160 | 40.16% |
| AAPL261218P00060000 | 2024-05-20 10:00AM EDT | 60.00 | 0.40 | 0.18 | 0.59 | 0.00 | - | 2 | 14 | 37.28% |
| AAPL261218P00070000 | 2024-05-20 11:22AM EDT | 70.00 | 0.55 | 0.46 | 0.83 | 0.00 | - | 3 | 37 | 34.63% |
| AAPL261218P00080000 | 2024-05-16 1:37PM EDT | 80.00 | 0.87 | 0.58 | 1.05 | 0.00 | - | 10 | 23 | 31.79% |
| AAPL261218P00085000 | 2024-05-14 9:51AM EDT | 85.00 | 1.10 | 0.87 | 1.33 | 0.00 | - | 1 | 20 | 31.24% |
| AAPL261218P00090000 | 2024-05-20 12:12PM EDT | 90.00 | 1.27 | 0.93 | 1.53 | 0.00 | - | 1 | 26 | 30.19% |
| AAPL261218P00095000 | 2024-05-21 2:41PM EDT | 95.00 | 1.50 | 1.11 | 1.83 | +0.09 | +6.38% | 4 | 529 | 29.46% |
| AAPL261218P00100000 | 2024-05-31 1:47PM EDT | 100.00 | 1.82 | 1.70 | 2.10 | -0.03 | -1.62% | 2 | 300 | 28.52% |
| AAPL261218P00105000 | 2024-05-24 12:44PM EDT | 105.00 | 2.12 | 1.68 | 2.47 | 0.00 | - | 1 | 130 | 27.81% |
| AAPL261218P00110000 | 2024-05-21 3:22PM EDT | 110.00 | 2.45 | 2.26 | 2.68 | 0.00 | - | 11 | 408 | 26.59% |
| AAPL261218P00115000 | 2024-05-28 2:09PM EDT | 115.00 | 2.92 | 2.48 | 2.92 | 0.00 | - | 1 | 579 | 25.45% |
| AAPL261218P00120000 | 2024-05-28 2:35PM EDT | 120.00 | 3.50 | 2.84 | 3.40 | -0.05 | -1.41% | 1 | 665 | 24.81% |
| AAPL261218P00125000 | 2024-05-30 12:38PM EDT | 125.00 | 4.00 | 3.15 | 4.00 | 0.00 | - | 2 | 918 | 24.30% |
| AAPL261218P00130000 | 2024-05-30 11:06AM EDT | 130.00 | 4.69 | 3.80 | 4.60 | 0.00 | - | 1 | 908 | 23.68% |
| AAPL261218P00135000 | 2024-05-29 11:41AM EDT | 135.00 | 5.50 | 4.40 | 5.30 | 0.00 | - | 3 | 1,110 | 23.11% |
| AAPL261218P00140000 | 2024-05-31 10:30AM EDT | 140.00 | 6.00 | 5.20 | 6.10 | -0.25 | -4.00% | 2 | 804 | 22.58% |
| AAPL261218P00145000 | 2024-05-28 11:31AM EDT | 145.00 | 7.00 | 5.95 | 6.95 | 0.00 | - | 3 | 912 | 22.01% |
| AAPL261218P00150000 | 2024-05-31 12:27PM EDT | 150.00 | 8.30 | 7.00 | 7.90 | +0.30 | +3.75% | 27 | 752 | 21.45% |
| AAPL261218P00155000 | 2024-05-30 3:17PM EDT | 155.00 | 9.33 | 7.95 | 9.65 | 0.00 | - | 1 | 261 | 21.70% |
| AAPL261218P00160000 | 2024-05-31 10:24AM EDT | 160.00 | 10.50 | 9.25 | 10.65 | +0.09 | +0.86% | 1 | 468 | 20.95% |
| AAPL261218P00165000 | 2024-05-30 9:43AM EDT | 165.00 | 11.74 | 10.35 | 12.05 | 0.00 | - | 130 | 349 | 20.51% |
| AAPL261218P00170000 | 2024-05-30 2:22PM EDT | 170.00 | 13.00 | 12.05 | 13.65 | 0.00 | - | 142 | 542 | 20.14% |
| AAPL261218P00175000 | 2024-05-30 1:34PM EDT | 175.00 | 14.80 | 13.25 | 15.65 | 0.00 | - | 1 | 426 | 20.00% |
| AAPL261218P00180000 | 2024-05-30 3:17PM EDT | 180.00 | 16.74 | 15.05 | 16.75 | 0.00 | - | 1 | 57 | 18.94% |
| AAPL261218P00185000 | 2024-05-31 3:19PM EDT | 185.00 | 18.13 | 17.15 | 18.65 | +0.27 | +1.51% | 103 | 92 | 18.47% |
| AAPL261218P00190000 | 2024-05-30 1:38PM EDT | 190.00 | 20.79 | 20.00 | 20.50 | +0.29 | +1.41% | 5 | 466 | 17.82% |
| AAPL261218P00195000 | 2024-05-30 1:30PM EDT | 195.00 | 22.05 | 21.05 | 23.15 | 0.00 | - | 1 | 289 | 17.71% |
| AAPL261218P00200000 | 2024-05-29 3:54PM EDT | 200.00 | 25.20 | 23.50 | 25.10 | 0.00 | - | 1 | 214 | 16.88% |
| AAPL261218P00210000 | 2024-05-30 12:02PM EDT | 210.00 | 29.95 | 28.30 | 30.75 | 0.00 | - | 3 | 160 | 16.22% |
| AAPL261218P00220000 | 2024-05-30 9:32AM EDT | 220.00 | 35.65 | 34.20 | 36.50 | 0.00 | - | 1 | 163 | 15.00% |
| AAPL261218P00230000 | 2024-05-15 2:58PM EDT | 230.00 | 43.25 | 39.95 | 43.55 | 0.00 | - | 1 | 17 | 14.24% |
| AAPL261218P00240000 | 2024-05-30 11:59AM EDT | 240.00 | 49.58 | 47.95 | 50.80 | 0.00 | - | 2 | 106 | 12.82% |
| AAPL261218P00250000 | 2024-05-28 2:20PM EDT | 250.00 | 60.00 | 55.80 | 59.75 | 0.00 | - | 1 | 1 | 12.73% |
| AAPL261218P00260000 | 2024-05-24 1:10PM EDT | 260.00 | 69.38 | 65.00 | 70.00 | 0.00 | - | 34 | 0 | 14.47% |
| AAPL261218P00280000 | 2024-05-28 3:46PM EDT | 280.00 | 90.50 | 85.00 | 90.00 | 0.00 | - | 1 | 1 | 16.90% |
| AAPL261218P00300000 | 2024-05-28 2:36PM EDT | 300.00 | 110.37 | 105.00 | 110.00 | 0.00 | - | 6 | 0 | 19.07% |
| AAPL261218P00310000 | 2024-05-22 9:55AM EDT | 310.00 | 117.28 | 115.00 | 120.00 | 0.00 | - | - | 0 | 20.08% |
| AAPL261218P00350000 | 2024-05-09 1:39PM EDT | 350.00 | 165.63 | 155.00 | 160.00 | 0.00 | - | 2 | 0 | 23.68% |
