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
62.403,88 +318,17 (+0,51%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 110.00 | 74.72 | 80.45 | 84.10 | 0.00 | - | 4 | 4 | 145.31% |
| AAPL240607C00120000 | 2024-05-10 3:34PM EDT | 120.00 | 63.51 | 70.45 | 74.10 | 0.00 | - | - | 1 | 124.22% |
| AAPL240607C00125000 | 2024-05-24 1:44PM EDT | 125.00 | 65.60 | 65.45 | 69.10 | 0.00 | - | 2 | 3 | 114.06% |
| AAPL240607C00130000 | 2024-05-31 3:19PM EDT | 130.00 | 61.06 | 60.45 | 64.10 | +0.61 | +1.01% | 2 | 6 | 104.69% |
| AAPL240607C00135000 | 2024-05-30 1:50PM EDT | 135.00 | 57.27 | 56.90 | 59.10 | 0.00 | - | 3 | 3 | 156.45% |
| AAPL240607C00140000 | 2024-05-31 3:14PM EDT | 140.00 | 51.09 | 50.45 | 54.10 | -1.61 | -3.06% | 10 | 5 | 86.72% |
| AAPL240607C00145000 | 2024-05-24 12:34PM EDT | 145.00 | 45.72 | 45.45 | 49.10 | 0.00 | - | 1 | 2 | 77.73% |
| AAPL240607C00150000 | 2024-05-31 2:20PM EDT | 150.00 | 40.77 | 41.70 | 44.10 | -0.28 | -0.68% | 4 | 156 | 113.48% |
| AAPL240607C00155000 | 2024-05-30 2:44PM EDT | 155.00 | 36.73 | 36.70 | 39.15 | 0.00 | - | 4 | 34 | 102.05% |
| AAPL240607C00160000 | 2024-05-31 3:58PM EDT | 160.00 | 32.31 | 31.70 | 34.15 | +1.61 | +5.24% | 26 | 159 | 89.84% |
| AAPL240607C00165000 | 2024-05-31 10:42AM EDT | 165.00 | 27.06 | 26.25 | 28.75 | +0.51 | +1.92% | 5 | 174 | 62.99% |
| AAPL240607C00167500 | 2024-05-31 2:24PM EDT | 167.50 | 23.35 | 23.80 | 26.25 | +1.35 | +6.14% | 2 | 36 | 58.89% |
| AAPL240607C00170000 | 2024-05-31 2:58PM EDT | 170.00 | 22.20 | 21.40 | 23.75 | +0.55 | +2.54% | 135 | 507 | 55.57% |
| AAPL240607C00172500 | 2024-05-31 1:08PM EDT | 172.50 | 18.26 | 18.80 | 21.25 | -1.40 | -7.12% | 124 | 114 | 75.88% |
| AAPL240607C00175000 | 2024-05-31 3:46PM EDT | 175.00 | 17.43 | 16.30 | 18.00 | +0.51 | +3.01% | 193 | 1,326 | 55.42% |
| AAPL240607C00177500 | 2024-05-31 3:53PM EDT | 177.50 | 15.01 | 14.00 | 15.45 | +0.56 | +3.88% | 194 | 293 | 48.24% |
| AAPL240607C00180000 | 2024-05-31 3:55PM EDT | 180.00 | 12.59 | 12.20 | 12.95 | +1.04 | +9.00% | 691 | 3,044 | 42.04% |
| AAPL240607C00182500 | 2024-05-31 3:57PM EDT | 182.50 | 10.07 | 9.75 | 10.50 | +0.97 | +10.66% | 969 | 599 | 36.57% |
| AAPL240607C00185000 | 2024-05-31 3:58PM EDT | 185.00 | 7.50 | 7.55 | 7.95 | +0.57 | +8.23% | 5,271 | 5,951 | 29.25% |
| AAPL240607C00187500 | 2024-05-31 3:59PM EDT | 187.50 | 5.39 | 5.25 | 5.60 | +0.59 | +12.29% | 8,865 | 1,142 | 24.32% |
| AAPL240607C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 3.35 | 3.30 | 3.50 | +0.30 | +9.84% | 26,653 | 11,848 | 20.78% |
| AAPL240607C00192500 | 2024-05-31 3:59PM EDT | 192.50 | 1.76 | 1.76 | 1.88 | +0.09 | +5.39% | 46,476 | 16,479 | 18.85% |
| AAPL240607C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 0.85 | 0.81 | 0.89 | +0.03 | +3.66% | 44,206 | 20,131 | 18.38% |
| AAPL240607C00197500 | 2024-05-31 3:59PM EDT | 197.50 | 0.36 | 0.34 | 0.37 | -0.01 | -2.70% | 10,234 | 7,391 | 18.38% |
| AAPL240607C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 0.16 | 0.14 | 0.15 | -0.02 | -11.11% | 17,097 | 38,715 | 18.99% |
| AAPL240607C00202500 | 2024-05-31 3:57PM EDT | 202.50 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 3,807 | 3,799 | 20.80% |
| AAPL240607C00205000 | 2024-05-31 3:59PM EDT | 205.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 4,174 | 13,003 | 22.85% |
| AAPL240607C00207500 | 2024-05-31 3:55PM EDT | 207.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1,786 | 4,897 | 25.59% |
| AAPL240607C00210000 | 2024-05-31 3:56PM EDT | 210.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 621 | 4,361 | 27.93% |
| AAPL240607C00212500 | 2024-05-31 12:58PM EDT | 212.50 | 0.02 | 0.01 | 0.11 | 0.00 | - | 15 | 139 | 37.60% |
| AAPL240607C00215000 | 2024-05-31 2:06PM EDT | 215.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 305 | 795 | 40.63% |
| AAPL240607C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5,164 | 159 | 41.80% |
| AAPL240607C00225000 | 2024-05-31 3:47PM EDT | 225.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 321 | 410 | 54.10% |
| AAPL240607C00230000 | 2024-05-31 3:47PM EDT | 230.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 105 | 646 | 55.08% |
| AAPL240607C00235000 | 2024-05-31 3:51PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9,002 | 438 | 50.78% |
| AAPL240607C00240000 | 2024-05-28 3:24PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 169 | 53.13% |
| AAPL240607C00245000 | 2024-05-30 10:54AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 381 | 56.25% |
| AAPL240607C00250000 | 2024-05-23 10:57AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 60.94% |
| AAPL240607C00255000 | 2024-05-31 12:26PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 65.63% |
| AAPL240607C00260000 | 2024-05-29 1:00PM EDT | 260.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 41 | 94.53% |
| AAPL240607C00265000 | 2024-05-31 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 13 | 99.61% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00100000 | 2024-05-21 2:36PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 146.88% |
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 137.50% |
| AAPL240607P00110000 | 2024-05-17 11:55AM EDT | 110.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 43 | 60 | 178.91% |
| AAPL240607P00115000 | 2024-05-24 9:33AM EDT | 115.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 22 | 166.02% |
| AAPL240607P00120000 | 2024-05-15 12:29PM EDT | 120.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 14 | 153.52% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 3 | 141.60% |
| AAPL240607P00130000 | 2024-05-23 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 125 | 90.63% |
| AAPL240607P00135000 | 2024-05-22 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 165 | 103.13% |
| AAPL240607P00140000 | 2024-05-29 10:56AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 117 | 75.00% |
| AAPL240607P00145000 | 2024-05-30 12:07PM EDT | 145.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 263 | 84.38% |
| AAPL240607P00150000 | 2024-05-31 1:55PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 195 | 820 | 63.28% |
| AAPL240607P00155000 | 2024-05-31 2:53PM EDT | 155.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 50 | 263 | 62.11% |
| AAPL240607P00160000 | 2024-05-31 1:54PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 581 | 51.56% |
| AAPL240607P00165000 | 2024-05-31 2:23PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 78 | 1,943 | 45.70% |
| AAPL240607P00167500 | 2024-05-31 3:33PM EDT | 167.50 | 0.01 | 0.00 | 0.24 | -0.02 | -66.67% | 138 | 277 | 50.78% |
| AAPL240607P00170000 | 2024-05-31 3:35PM EDT | 170.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 468 | 7,581 | 39.26% |
| AAPL240607P00172500 | 2024-05-31 3:54PM EDT | 172.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 1,984 | 303 | 35.16% |
| AAPL240607P00175000 | 2024-05-31 3:59PM EDT | 175.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1,783 | 3,821 | 32.03% |
| AAPL240607P00177500 | 2024-05-31 3:49PM EDT | 177.50 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 705 | 865 | 26.95% |
| AAPL240607P00180000 | 2024-05-31 3:58PM EDT | 180.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 15,055 | 12,298 | 24.32% |
| AAPL240607P00182500 | 2024-05-31 3:59PM EDT | 182.50 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 7,495 | 1,702 | 21.88% |
| AAPL240607P00185000 | 2024-05-31 3:59PM EDT | 185.00 | 0.15 | 0.15 | 0.18 | -0.21 | -58.33% | 12,741 | 15,002 | 19.58% |
| AAPL240607P00187500 | 2024-05-31 3:59PM EDT | 187.50 | 0.35 | 0.35 | 0.38 | -0.38 | -52.05% | 17,079 | 6,088 | 17.82% |
| AAPL240607P00190000 | 2024-05-31 3:59PM EDT | 190.00 | 0.82 | 0.80 | 0.89 | -0.62 | -43.06% | 33,624 | 9,636 | 16.99% |
| AAPL240607P00192500 | 2024-05-31 3:59PM EDT | 192.50 | 1.79 | 1.39 | 1.86 | -0.75 | -29.53% | 8,868 | 3,202 | 16.30% |
| AAPL240607P00195000 | 2024-05-31 3:59PM EDT | 195.00 | 3.05 | 3.05 | 4.00 | -1.20 | -28.24% | 1,152 | 2,754 | 22.22% |
| AAPL240607P00197500 | 2024-05-31 3:58PM EDT | 197.50 | 5.78 | 4.95 | 5.75 | -0.37 | -6.02% | 235 | 57 | 20.41% |
| AAPL240607P00200000 | 2024-05-31 3:59PM EDT | 200.00 | 7.70 | 6.60 | 8.70 | -1.15 | -12.99% | 200 | 103 | 32.89% |
| AAPL240607P00202500 | 2024-05-31 12:14PM EDT | 202.50 | 12.46 | 9.05 | 11.35 | +0.76 | +6.50% | 6 | 5 | 41.09% |
| AAPL240607P00205000 | 2024-05-31 11:04AM EDT | 205.00 | 14.00 | 11.35 | 14.00 | +0.75 | +5.66% | 24 | 3 | 49.12% |
| AAPL240607P00207500 | 2024-05-31 11:24AM EDT | 207.50 | 17.20 | 14.05 | 16.35 | +1.84 | +11.98% | 1 | 0 | 52.54% |
| AAPL240607P00210000 | 2024-05-31 12:59PM EDT | 210.00 | 19.90 | 16.45 | 18.90 | +0.80 | +4.19% | 100 | 1 | 58.69% |
| AAPL240607P00212500 | 2024-05-31 1:16PM EDT | 212.50 | 22.15 | 19.05 | 21.35 | -0.11 | -0.49% | 2 | 0 | 63.04% |
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 215.00 | 27.23 | 21.55 | 23.85 | 0.00 | - | 15 | 0 | 67.99% |
| AAPL240607P00220000 | 2024-05-30 3:44PM EDT | 220.00 | 28.53 | 26.45 | 29.00 | 0.00 | - | 1 | 1 | 80.32% |
| AAPL240607P00225000 | 2024-05-31 11:36AM EDT | 225.00 | 34.66 | 31.10 | 34.05 | +1.08 | +3.22% | 1 | 1 | 90.45% |
| AAPL240607P00230000 | 2024-05-31 2:47PM EDT | 230.00 | 39.36 | 36.10 | 38.90 | +0.66 | +1.71% | 237 | 30 | 96.09% |
| AAPL240607P00240000 | 2024-05-20 10:43AM EDT | 240.00 | 48.45 | 46.10 | 49.10 | 0.00 | - | - | 0 | 116.75% |
| AAPL240607P00250000 | 2024-05-10 9:51AM EDT | 250.00 | 66.21 | 56.10 | 58.75 | 0.00 | - | 1 | 0 | 123.24% |
