Deutsche Märkte schließen in 1 Stunde 55 Minute

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
222,84-2,17 (-0,96%)
Ab 09:35AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240726C001000002024-07-19 9:30AM EDT100.00125.450.000.000.00-7250.00%
AAPL240726C001100002024-06-25 10:26AM EDT110.00100.650.000.000.00--10.00%
AAPL240726C001150002024-07-10 12:38PM EDT115.00117.100.000.000.00--30.00%
AAPL240726C001250002024-07-19 3:07PM EDT125.0099.750.000.000.00-220.00%
AAPL240726C001300002024-07-23 9:30AM EDT130.0092.850.000.000.00-560.00%
AAPL240726C001350002024-07-19 12:00PM EDT135.0090.080.000.000.00-330.00%
AAPL240726C001400002024-07-22 9:44AM EDT140.0086.500.000.000.00-140.00%
AAPL240726C001450002024-07-16 9:41AM EDT145.0090.980.000.000.00-69690.00%
AAPL240726C001500002024-07-23 2:59PM EDT150.0074.770.000.000.00-20730.00%
AAPL240726C001550002024-07-19 2:10PM EDT155.0070.020.000.000.00-209120.00%
AAPL240726C001600002024-07-23 12:58PM EDT160.0065.450.000.000.00-21380.00%
AAPL240726C001650002024-07-19 2:52PM EDT165.0059.280.000.000.00-17640.00%
AAPL240726C001700002024-07-23 3:03PM EDT170.0054.870.000.000.00-36890.00%
AAPL240726C001750002024-07-23 3:50PM EDT175.0050.340.000.000.00-104350.00%
AAPL240726C001800002024-07-23 3:37PM EDT180.0045.100.000.000.00-334070.00%
AAPL240726C001825002024-07-23 3:16PM EDT182.5042.620.000.000.00-3120.00%
AAPL240726C001850002024-07-23 3:55PM EDT185.0039.840.000.000.00-168000.00%
AAPL240726C001875002024-07-23 3:00PM EDT187.5037.530.000.000.00-13420.00%
AAPL240726C001900002024-07-23 3:45PM EDT190.0035.020.000.000.00-767890.00%
AAPL240726C001925002024-07-23 3:54PM EDT192.5032.200.000.000.00-171740.00%
AAPL240726C001950002024-07-23 2:35PM EDT195.0029.770.000.000.00-841,3110.00%
AAPL240726C001975002024-07-23 1:36PM EDT197.5027.690.000.000.00-40450.00%
AAPL240726C002025002024-07-23 12:21PM EDT202.5023.980.000.000.00-292,9280.00%
AAPL240726C002050002024-07-23 3:32PM EDT205.0020.400.000.000.00-1812,7880.00%
AAPL240726C002075002024-07-23 2:49PM EDT207.5017.140.000.000.00-471460.00%
AAPL240726C002100002024-07-23 3:59PM EDT210.0014.970.000.000.00-3205,8760.00%
AAPL240726C002125002024-07-23 3:45PM EDT212.5012.600.000.000.00-1283090.00%
AAPL240726C002150002024-07-23 3:59PM EDT215.0010.320.000.000.00-8,2656,3290.00%
AAPL240726C002175002024-07-23 3:40PM EDT217.508.000.000.000.00-2016080.00%
AAPL240726C002200002024-07-23 3:59PM EDT220.005.770.000.000.00-3,02310,9180.00%
AAPL240726C002225002024-07-23 3:59PM EDT222.503.950.000.000.00-7,8473,9680.00%
AAPL240726C002250002024-07-23 3:59PM EDT225.002.400.000.000.00-48,67719,6843.13%
AAPL240726C002275002024-07-23 3:59PM EDT227.501.300.000.000.00-52,60125,9036.25%
AAPL240726C002300002024-07-23 3:59PM EDT230.000.640.000.000.00-55,03731,5286.25%
AAPL240726C002325002024-07-23 3:59PM EDT232.500.280.000.000.00-20,51117,89012.50%
AAPL240726C002350002024-07-23 3:59PM EDT235.000.110.000.000.00-23,71234,53712.50%
AAPL240726C002375002024-07-23 3:59PM EDT237.500.050.000.000.00-7,52212,64312.50%
AAPL240726C002400002024-07-23 3:59PM EDT240.000.020.000.000.00-4,47116,05925.00%
AAPL240726C002425002024-07-23 3:25PM EDT242.500.020.000.000.00-8387,89825.00%
AAPL240726C002450002024-07-23 3:57PM EDT245.000.010.000.000.00-1,22311,17925.00%
AAPL240726C002475002024-07-23 3:09PM EDT247.500.010.000.000.00-2385,54325.00%
AAPL240726C002500002024-07-23 3:29PM EDT250.000.010.000.000.00-47411,50525.00%
AAPL240726C002525002024-07-23 11:38AM EDT252.500.010.000.000.00-21,01025.00%
AAPL240726C002550002024-07-23 3:14PM EDT255.000.010.000.000.00-1052,39025.00%
AAPL240726C002575002024-07-23 12:29PM EDT257.500.010.000.000.00-1339525.00%
AAPL240726C002600002024-07-23 11:11AM EDT260.000.010.000.000.00-82,69750.00%
AAPL240726C002650002024-07-22 11:20AM EDT265.000.010.000.000.00-61,52650.00%
AAPL240726C002700002024-07-23 10:49AM EDT270.000.010.000.000.00-565950.00%
AAPL240726C002750002024-07-22 2:23PM EDT275.000.010.000.000.00-360950.00%
AAPL240726C002850002024-07-23 12:29PM EDT285.000.010.000.000.00-21,67950.00%
AAPL240726C002900002024-07-23 2:49PM EDT290.000.010.000.000.00-163850.00%
AAPL240726C002950002024-07-19 9:30AM EDT295.000.010.000.000.00-211450.00%
AAPL240726C003000002024-07-23 2:47PM EDT300.000.010.000.000.00-615150.00%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240726P001000002024-07-23 9:30AM EDT100.000.010.000.000.00-405050.00%
AAPL240726P001100002024-07-22 11:20AM EDT110.000.010.000.000.00--4100.00%
AAPL240726P001150002024-07-15 9:34AM EDT115.000.010.000.000.00-101050.00%
AAPL240726P001300002024-07-23 1:06PM EDT130.000.010.000.000.00-5950.00%
AAPL240726P001350002024-07-17 3:59PM EDT135.000.010.000.000.00--450.00%
AAPL240726P001400002024-07-18 12:10PM EDT140.000.010.000.000.00-131950.00%
AAPL240726P001450002024-07-17 10:02AM EDT145.000.020.000.000.00-10012450.00%
AAPL240726P001500002024-07-22 9:30AM EDT150.000.010.000.000.00-12950.00%
AAPL240726P001550002024-07-19 12:59PM EDT155.000.010.000.000.00-15018250.00%
AAPL240726P001600002024-07-23 1:28PM EDT160.000.010.000.000.00-551,18250.00%
AAPL240726P001650002024-07-22 11:59AM EDT165.000.010.000.000.00-213750.00%
AAPL240726P001700002024-07-22 10:37AM EDT170.000.010.000.000.00-171,46750.00%
AAPL240726P001750002024-07-22 10:37AM EDT175.000.010.000.000.00-171,62250.00%
AAPL240726P001800002024-07-23 12:03PM EDT180.000.010.000.000.00-32,38050.00%
AAPL240726P001825002024-07-23 11:33AM EDT182.500.010.000.000.00-151,16150.00%
AAPL240726P001850002024-07-23 3:23PM EDT185.000.010.000.000.00-3893,69050.00%
AAPL240726P001875002024-07-23 2:06PM EDT187.500.010.000.000.00-32493450.00%
AAPL240726P001900002024-07-23 3:23PM EDT190.000.020.000.000.00-2113,10050.00%
AAPL240726P001925002024-07-23 3:46PM EDT192.500.020.000.000.00-271,19325.00%
AAPL240726P001950002024-07-23 3:47PM EDT195.000.030.000.000.00-4936,13725.00%
AAPL240726P001975002024-07-23 3:25PM EDT197.500.020.000.000.00-181,79825.00%
AAPL240726P002000002024-07-23 3:58PM EDT200.000.020.000.000.00-89627,12725.00%
AAPL240726P002025002024-07-23 3:55PM EDT202.500.040.000.000.00-1354,00525.00%
AAPL240726P002050002024-07-23 3:54PM EDT205.000.040.000.000.00-5715,97425.00%
AAPL240726P002075002024-07-23 3:53PM EDT207.500.050.000.000.00-3224,82112.50%
AAPL240726P002100002024-07-23 3:59PM EDT210.000.080.000.000.00-2,97512,37312.50%
AAPL240726P002125002024-07-23 3:55PM EDT212.500.110.000.000.00-2,0035,51612.50%
AAPL240726P002150002024-07-23 3:59PM EDT215.000.170.000.000.00-7,54810,86512.50%
AAPL240726P002175002024-07-23 3:59PM EDT217.500.320.000.000.00-11,2977,1266.25%
AAPL240726P002200002024-07-23 3:59PM EDT220.000.630.000.000.00-26,65215,1653.13%
AAPL240726P002225002024-07-23 3:59PM EDT222.501.240.000.000.00-32,84620,4660.78%
AAPL240726P002250002024-07-23 3:59PM EDT225.002.210.000.000.00-28,57414,2090.00%
AAPL240726P002275002024-07-23 3:59PM EDT227.503.700.000.000.00-7,8855,8050.00%
AAPL240726P002300002024-07-23 3:59PM EDT230.005.570.000.000.00-1,4436,7460.00%
AAPL240726P002325002024-07-23 3:54PM EDT232.508.170.000.000.00-4243,0520.00%
AAPL240726P002350002024-07-23 3:57PM EDT235.0010.250.000.000.00-1403,9080.00%
AAPL240726P002375002024-07-23 3:35PM EDT237.5012.460.000.000.00-181,5500.00%
AAPL240726P002400002024-07-23 2:39PM EDT240.0015.000.000.000.00-3160.00%
AAPL240726P002425002024-07-23 3:02PM EDT242.5017.830.000.000.00-6350.00%
AAPL240726P002450002024-07-23 1:05PM EDT245.0019.900.000.000.00-8020.00%
AAPL240726P002475002024-07-23 3:29PM EDT247.5022.410.000.000.00-1640.00%
AAPL240726P002500002024-07-23 3:44PM EDT250.0025.250.000.000.00-620.00%
AAPL240726P002525002024-07-12 11:59AM EDT252.5021.550.000.000.00--10.00%
AAPL240726P002550002024-07-23 1:39PM EDT255.0030.110.000.000.00-770.00%
AAPL240726P002600002024-07-22 3:03PM EDT260.0035.400.000.000.00-880.00%
AAPL240726P002650002024-07-18 3:34PM EDT265.0040.860.000.000.00-100.00%
AAPL240726P002700002024-07-23 12:22PM EDT270.0044.000.000.000.00-200.00%
AAPL240726P002800002024-07-23 12:22PM EDT280.0054.000.000.000.00-200.00%
AAPL240726P002850002024-07-15 3:41PM EDT285.0050.820.000.000.00-200.00%