Deutsche Märkte geschlossen
DAX
18.518,39 +188,12 (+1,03%) Euro Stoxx 50
4.814,08 +50,50 (+1,06%) Dow Jones 30
40.840,34 -21,37 (-0,05%) Gold
2.573,70 +31,30 (+1,23%) EUR/USD
1,1041 +0,0024 (+0,22%) Bitcoin EUR
52.333,93 +695,93 (+1,35%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:41PM EDT. Markt geöffnet.
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00100000 | 2024-09-10 9:48AM EDT | 100.00 | 117.10 | 121.70 | 122.35 | 0.00 | - | 1 | 3 | 483.59% |
| AAPL240913C00105000 | 2024-09-10 9:48AM EDT | 105.00 | 112.10 | 116.70 | 117.35 | 0.00 | - | 1 | 0 | 456.25% |
| AAPL240913C00110000 | 2024-09-06 3:05PM EDT | 110.00 | 111.00 | 111.70 | 112.35 | 0.00 | - | 14 | 1 | 430.47% |
| AAPL240913C00115000 | 2024-09-11 2:38PM EDT | 115.00 | 106.50 | 106.60 | 107.35 | 0.00 | - | 1 | 2 | 392.97% |
| AAPL240913C00120000 | 2024-09-10 12:08PM EDT | 120.00 | 98.75 | 101.60 | 102.35 | 0.00 | - | 2 | 2 | 369.53% |
| AAPL240913C00125000 | 2024-09-09 3:29PM EDT | 125.00 | 94.30 | 96.60 | 97.35 | 0.00 | - | 11 | 0 | 347.27% |
| AAPL240913C00130000 | 2024-09-09 3:18PM EDT | 130.00 | 88.75 | 91.70 | 92.35 | 0.00 | - | 16 | 61 | 336.33% |
| AAPL240913C00135000 | 2024-09-12 11:22AM EDT | 135.00 | 87.12 | 86.60 | 87.35 | +3.37 | +4.02% | 3 | 3 | 304.69% |
| AAPL240913C00140000 | 2024-09-09 2:50PM EDT | 140.00 | 77.99 | 81.70 | 82.35 | 0.00 | - | 30 | 3 | 294.53% |
| AAPL240913C00145000 | 2024-09-09 2:39PM EDT | 145.00 | 72.45 | 76.65 | 77.35 | 0.00 | - | 17 | 0 | 269.92% |
| AAPL240913C00150000 | 2024-09-11 1:20PM EDT | 150.00 | 71.25 | 71.65 | 72.40 | 0.00 | - | 2 | 17 | 255.08% |
| AAPL240913C00155000 | 2024-09-10 9:48AM EDT | 155.00 | 62.68 | 66.75 | 67.40 | 0.00 | - | 1 | 2 | 243.16% |
| AAPL240913C00160000 | 2024-09-11 3:28PM EDT | 160.00 | 61.95 | 61.70 | 62.40 | 0.00 | - | 2 | 4 | 221.09% |
| AAPL240913C00165000 | 2024-09-12 10:35AM EDT | 165.00 | 57.35 | 56.70 | 57.40 | +3.35 | +6.20% | 5 | 20 | 202.93% |
| AAPL240913C00170000 | 2024-09-11 3:35PM EDT | 170.00 | 51.99 | 51.70 | 52.40 | 0.00 | - | 20 | 122 | 185.16% |
| AAPL240913C00175000 | 2024-09-11 11:55AM EDT | 175.00 | 46.05 | 46.95 | 47.40 | +1.41 | +3.16% | 2 | 76 | 179.49% |
| AAPL240913C00180000 | 2024-09-11 3:20PM EDT | 180.00 | 41.29 | 41.85 | 42.20 | 0.00 | - | 9 | 301 | 148.24% |
| AAPL240913C00185000 | 2024-09-12 11:52AM EDT | 185.00 | 37.05 | 36.95 | 37.25 | +0.31 | +0.84% | 4 | 319 | 138.09% |
| AAPL240913C00190000 | 2024-09-12 12:00PM EDT | 190.00 | 32.05 | 32.00 | 32.45 | +0.51 | +1.62% | 8 | 218 | 129.30% |
| AAPL240913C00192500 | 2024-09-11 2:51PM EDT | 192.50 | 29.14 | 29.35 | 29.75 | 0.00 | - | 4 | 7 | 108.98% |
| AAPL240913C00195000 | 2024-09-12 11:02AM EDT | 195.00 | 26.99 | 26.90 | 27.35 | +0.41 | +1.54% | 5 | 149 | 105.66% |
| AAPL240913C00197500 | 2024-09-12 10:36AM EDT | 197.50 | 24.65 | 24.35 | 24.60 | +1.34 | +5.75% | 8 | 18 | 86.82% |
| AAPL240913C00200000 | 2024-09-12 12:07PM EDT | 200.00 | 22.15 | 22.00 | 22.25 | -0.90 | -3.90% | 145 | 428 | 88.67% |
| AAPL240913C00202500 | 2024-09-12 12:03PM EDT | 202.50 | 19.50 | 19.40 | 19.65 | +0.43 | +2.25% | 3 | 176 | 74.41% |
| AAPL240913C00205000 | 2024-09-12 11:54AM EDT | 205.00 | 17.18 | 16.90 | 17.10 | -0.32 | -1.83% | 110 | 855 | 64.75% |
| AAPL240913C00207500 | 2024-09-12 11:02AM EDT | 207.50 | 14.70 | 14.55 | 15.00 | +0.60 | +4.26% | 20 | 1,311 | 68.80% |
| AAPL240913C00210000 | 2024-09-12 12:04PM EDT | 210.00 | 12.25 | 12.05 | 12.25 | -0.61 | -4.74% | 311 | 1,817 | 54.98% |
| AAPL240913C00212500 | 2024-09-12 12:06PM EDT | 212.50 | 9.70 | 9.55 | 9.80 | -0.93 | -8.75% | 100 | 2,258 | 50.64% |
| AAPL240913C00215000 | 2024-09-12 12:07PM EDT | 215.00 | 7.20 | 7.10 | 7.30 | -0.70 | -8.86% | 1,874 | 2,863 | 40.67% |
| AAPL240913C00217500 | 2024-09-12 12:09PM EDT | 217.50 | 4.84 | 4.75 | 4.95 | -0.66 | -12.07% | 791 | 6,594 | 33.40% |
| AAPL240913C00220000 | 2024-09-12 12:09PM EDT | 220.00 | 2.80 | 2.80 | 2.85 | -0.65 | -18.95% | 11,577 | 16,654 | 27.91% |
| AAPL240913C00222500 | 2024-09-12 12:10PM EDT | 222.50 | 1.30 | 1.27 | 1.30 | -0.58 | -31.35% | 35,820 | 18,002 | 24.88% |
| AAPL240913C00225000 | 2024-09-12 12:11PM EDT | 225.00 | 0.48 | 0.46 | 0.48 | -0.39 | -45.35% | 36,640 | 28,631 | 24.22% |
| AAPL240913C00227500 | 2024-09-12 12:10PM EDT | 227.50 | 0.14 | 0.13 | 0.14 | -0.18 | -58.06% | 12,428 | 23,241 | 24.12% |
| AAPL240913C00230000 | 2024-09-12 12:10PM EDT | 230.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 11,908 | 29,973 | 25.98% |
| AAPL240913C00232500 | 2024-09-12 12:06PM EDT | 232.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,155 | 13,159 | 28.13% |
| AAPL240913C00235000 | 2024-09-12 12:06PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,748 | 42,831 | 33.59% |
| AAPL240913C00237500 | 2024-09-12 11:57AM EDT | 237.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 316 | 7,483 | 35.94% |
| AAPL240913C00240000 | 2024-09-12 11:54AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 17,397 | 40.63% |
| AAPL240913C00242500 | 2024-09-12 11:37AM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,089 | 45.31% |
| AAPL240913C00245000 | 2024-09-12 11:57AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 10,903 | 50.00% |
| AAPL240913C00247500 | 2024-09-12 11:27AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,875 | 51.56% |
| AAPL240913C00250000 | 2024-09-11 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,520 | 56.25% |
| AAPL240913C00252500 | 2024-09-10 3:23PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 1,964 | 59.38% |
| AAPL240913C00255000 | 2024-09-12 10:09AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,275 | 64.06% |
| AAPL240913C00257500 | 2024-09-10 2:12PM EDT | 257.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 143 | 68.75% |
| AAPL240913C00260000 | 2024-09-11 9:34AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,237 | 71.88% |
| AAPL240913C00265000 | 2024-09-10 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 598 | 78.13% |
| AAPL240913C00270000 | 2024-09-11 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,525 | 87.50% |
| AAPL240913C00275000 | 2024-09-06 9:47AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 398 | 93.75% |
| AAPL240913C00280000 | 2024-09-05 1:52PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 549 | 100.00% |
| AAPL240913C00285000 | 2024-09-09 11:12AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 109.38% |
| AAPL240913C00290000 | 2024-09-10 11:38AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 126 | 115.63% |
| AAPL240913C00295000 | 2024-09-11 1:49PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 121.88% |
| AAPL240913C00300000 | 2024-09-12 11:51AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 617 | 128.13% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00100000 | 2024-09-10 12:02PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 325.00% |
| AAPL240913P00105000 | 2024-08-14 9:33AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 312.50% |
| AAPL240913P00115000 | 2024-09-09 9:40AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 324 | 275.00% |
| AAPL240913P00120000 | 2024-09-10 10:41AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 256.25% |
| AAPL240913P00130000 | 2024-09-09 10:01AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 225.00% |
| AAPL240913P00135000 | 2024-08-20 1:47PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 212.50% |
| AAPL240913P00140000 | 2024-09-03 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 193.75% |
| AAPL240913P00145000 | 2024-09-06 12:38PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 47 | 181.25% |
| AAPL240913P00150000 | 2024-09-06 3:37PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 532 | 168.75% |
| AAPL240913P00155000 | 2024-09-09 11:05AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 187 | 787 | 156.25% |
| AAPL240913P00160000 | 2024-09-11 3:35PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 925 | 143.75% |
| AAPL240913P00165000 | 2024-09-09 3:40PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 467 | 128.13% |
| AAPL240913P00170000 | 2024-09-09 2:05PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 214 | 118.75% |
| AAPL240913P00175000 | 2024-09-10 10:12AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 2,359 | 106.25% |
| AAPL240913P00180000 | 2024-09-10 11:15AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 3,509 | 93.75% |
| AAPL240913P00185000 | 2024-09-12 10:12AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,621 | 81.25% |
| AAPL240913P00190000 | 2024-09-12 12:01PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 440 | 3,244 | 71.88% |
| AAPL240913P00192500 | 2024-09-12 11:25AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 1,017 | 65.63% |
| AAPL240913P00195000 | 2024-09-12 10:56AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,074 | 6,254 | 59.38% |
| AAPL240913P00197500 | 2024-09-12 11:05AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 2,069 | 54.69% |
| AAPL240913P00200000 | 2024-09-12 12:03PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,657 | 11,829 | 52.34% |
| AAPL240913P00202500 | 2024-09-12 12:07PM EDT | 202.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 121 | 6,909 | 50.78% |
| AAPL240913P00205000 | 2024-09-12 12:00PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 393 | 16,886 | 44.53% |
| AAPL240913P00207500 | 2024-09-12 12:05PM EDT | 207.50 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 655 | 13,983 | 40.63% |
| AAPL240913P00210000 | 2024-09-12 12:10PM EDT | 210.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2,140 | 27,247 | 35.55% |
| AAPL240913P00212500 | 2024-09-12 12:06PM EDT | 212.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,362 | 15,408 | 30.96% |
| AAPL240913P00215000 | 2024-09-12 12:08PM EDT | 215.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 7,037 | 18,796 | 26.86% |
| AAPL240913P00217500 | 2024-09-12 12:10PM EDT | 217.50 | 0.27 | 0.26 | 0.27 | -0.08 | -22.86% | 15,107 | 20,646 | 24.02% |
| AAPL240913P00220000 | 2024-09-12 12:08PM EDT | 220.00 | 0.72 | 0.69 | 0.71 | -0.12 | -14.29% | 28,087 | 15,187 | 21.90% |
| AAPL240913P00222500 | 2024-09-12 12:10PM EDT | 222.50 | 1.69 | 1.70 | 1.68 | -0.06 | -3.43% | 8,370 | 5,923 | 19.68% |
| AAPL240913P00225000 | 2024-09-12 12:10PM EDT | 225.00 | 3.30 | 3.30 | 3.40 | +0.10 | +3.12% | 2,234 | 5,699 | 17.24% |
| AAPL240913P00227500 | 2024-09-12 11:55AM EDT | 227.50 | 5.55 | 5.50 | 5.65 | +0.72 | +14.91% | 240 | 2,333 | 0.00% |
| AAPL240913P00230000 | 2024-09-12 11:36AM EDT | 230.00 | 7.57 | 7.85 | 8.10 | +0.41 | +5.73% | 84 | 3,496 | 0.00% |
| AAPL240913P00232500 | 2024-09-12 10:59AM EDT | 232.50 | 10.62 | 10.40 | 10.65 | +0.98 | +10.17% | 26 | 32 | 0.00% |
| AAPL240913P00235000 | 2024-09-11 3:55PM EDT | 235.00 | 12.36 | 12.90 | 13.20 | 0.00 | - | 31 | 29 | 0.00% |
| AAPL240913P00237500 | 2024-09-12 12:10PM EDT | 237.50 | 15.47 | 15.35 | 15.55 | -0.13 | -0.83% | 2 | 9 | 0.00% |
| AAPL240913P00240000 | 2024-09-12 11:11AM EDT | 240.00 | 17.13 | 17.55 | 18.25 | -0.92 | -5.10% | 13 | 11 | 47.66% |
| AAPL240913P00242500 | 2024-09-12 9:31AM EDT | 242.50 | 20.79 | 20.30 | 20.85 | +0.09 | +0.43% | 1 | 3 | 64.75% |
| AAPL240913P00245000 | 2024-09-09 3:33PM EDT | 245.00 | 24.67 | 22.70 | 23.25 | 0.00 | - | 325 | 1 | 58.20% |
| AAPL240913P00247500 | 2024-08-28 1:57PM EDT | 247.50 | 21.50 | 25.20 | 25.75 | 0.00 | - | 15 | 2 | 63.28% |
| AAPL240913P00250000 | 2024-09-04 10:17AM EDT | 250.00 | 32.30 | 27.70 | 28.25 | 0.00 | - | 2 | 0 | 67.97% |
| AAPL240913P00255000 | 2024-08-30 1:03PM EDT | 255.00 | 26.35 | 32.70 | 33.45 | 0.00 | - | 1 | 1 | 102.73% |
| AAPL240913P00260000 | 2024-08-12 3:50PM EDT | 260.00 | 42.96 | 36.75 | 38.05 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913P00265000 | 2024-08-12 3:50PM EDT | 265.00 | 47.98 | 41.85 | 43.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL240913P00270000 | 2024-09-04 10:40AM EDT | 270.00 | 50.80 | 47.70 | 48.40 | 0.00 | - | - | 0 | 130.86% |
| AAPL240913P00275000 | 2024-09-03 3:13PM EDT | 275.00 | 52.75 | 52.70 | 53.45 | 0.00 | - | 1 | 0 | 146.29% |
| AAPL240913P00295000 | 2024-09-03 12:26PM EDT | 295.00 | 71.15 | 72.70 | 73.40 | 0.00 | - | 3 | 0 | 178.52% |
| AAPL240913P00300000 | 2024-08-28 11:38AM EDT | 300.00 | 73.25 | 77.70 | 78.35 | 0.00 | - | 4 | 0 | 179.30% |
