Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
212,49-1,75 (-0,82%)
Börsenschluss: 04:00PM EDT
212,45 -0,04 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240920C000050002024-06-14 9:52AM EDT5.00208.94206.55208.05+5.49+2.70%35391.02%
AAPL240920C000100002024-05-03 1:28PM EDT10.00175.16180.50184.150.00-1100.00%
AAPL240920C000150002024-02-26 12:20PM EDT15.00166.23157.55158.950.00-120.00%
AAPL240920C000200002024-03-22 10:59AM EDT20.00152.13144.00146.250.00-150.00%
AAPL240920C000250002024-04-01 11:16AM EDT25.00144.84145.05147.250.00-120.00%
AAPL240920C000300002024-05-03 12:07PM EDT30.00154.79160.70164.350.00-102350.00%
AAPL240920C000350002024-05-08 3:57PM EDT35.00147.99162.05162.650.00-117890.00%
AAPL240920C000400002024-05-08 3:59PM EDT40.00142.89157.15157.700.00-132570.00%
AAPL240920C000450002024-05-03 9:40AM EDT45.00140.24146.00149.600.00-1110.00%
AAPL240920C000500002024-06-05 3:28PM EDT50.00146.97162.75163.550.00-21,414141.70%
AAPL240920C000550002024-05-09 3:33PM EDT55.00130.07142.40142.950.00-825980.00%
AAPL240920C000600002024-05-09 3:32PM EDT60.00125.18137.50138.050.00-2316390.00%
AAPL240920C000650002024-05-09 3:38PM EDT65.00120.55132.55133.100.00-202260.00%
AAPL240920C000700002024-06-12 2:43PM EDT70.00150.69142.45143.850.00-2309110.06%
AAPL240920C000750002024-05-09 2:26PM EDT75.00110.41122.75123.300.00-12410.00%
AAPL240920C000800002024-06-13 10:11AM EDT80.00134.72132.60134.000.00-1195101.17%
AAPL240920C000850002024-03-01 10:50AM EDT85.0096.9086.5590.300.00-1310.00%
AAPL240920C000900002024-06-14 10:49AM EDT90.00125.02122.75124.65+17.67+16.46%18996.90%
AAPL240920C000950002024-05-10 10:10AM EDT95.0090.46103.05103.600.00-1860.00%
AAPL240920C001000002024-06-12 3:50PM EDT100.00115.00113.50114.300.00-521,96788.94%
AAPL240920C001050002024-06-12 3:37PM EDT105.00114.00108.60109.400.00-2472585.08%
AAPL240920C001100002024-06-14 2:40PM EDT110.00103.45103.65104.45-7.05-6.38%750580.76%
AAPL240920C001150002024-06-12 11:17AM EDT115.00104.4498.7599.550.00-141577.10%
AAPL240920C001200002024-06-11 1:17PM EDT120.0087.5993.8594.600.00-168273.25%
AAPL240920C001250002024-06-14 2:42PM EDT125.0088.8288.9089.70-5.68-6.01%846169.51%
AAPL240920C001300002024-06-14 2:24PM EDT130.0084.2284.0084.80-3.56-4.06%955166.04%
AAPL240920C001350002024-06-14 2:38PM EDT135.0078.7279.1080.50+4.60+6.21%834664.87%
AAPL240920C001400002024-06-14 1:14PM EDT140.0073.6474.2075.00-7.89-9.68%51,82459.25%
AAPL240920C001450002024-06-13 3:46PM EDT145.0071.4769.3070.050.00-91,08655.74%
AAPL240920C001500002024-06-14 1:28PM EDT150.0063.9764.4065.10-2.03-3.08%52,71252.28%
AAPL240920C001550002024-06-14 2:48PM EDT155.0059.2859.5560.30-0.04-0.07%241,90351.53%
AAPL240920C001600002024-06-14 3:15PM EDT160.0054.7654.7055.45-1.74-3.08%142,97648.35%
AAPL240920C001650002024-06-14 3:30PM EDT165.0049.8249.9050.60-2.38-4.56%101,67545.15%
AAPL240920C001700002024-06-14 3:50PM EDT170.0044.9245.1545.50-1.63-3.50%206,11540.83%
AAPL240920C001750002024-06-14 3:43PM EDT175.0040.3340.5040.95-2.07-4.88%5813,74238.88%
AAPL240920C001800002024-06-14 3:51PM EDT180.0035.5035.8536.15-2.40-6.33%22417,29335.75%
AAPL240920C001850002024-06-14 3:37PM EDT185.0031.2731.3031.60-1.90-5.73%8415,99633.38%
AAPL240920C001900002024-06-14 3:27PM EDT190.0026.4527.0027.20-2.50-8.64%1,13520,75931.23%
AAPL240920C001950002024-06-14 3:41PM EDT195.0022.5022.8023.00-2.64-10.50%20221,83629.32%
AAPL240920C002000002024-06-14 3:58PM EDT200.0018.9518.9019.10-2.05-9.76%97239,64427.75%
AAPL240920C002050002024-06-14 3:55PM EDT205.0015.4215.3515.55-1.63-9.56%1,27117,71626.47%
AAPL240920C002100002024-06-14 3:58PM EDT210.0012.3012.2012.35-1.45-10.55%3,87324,04925.34%
AAPL240920C002150002024-06-14 3:57PM EDT215.009.459.459.60-1.58-14.32%99118,14824.47%
AAPL240920C002200002024-06-14 3:59PM EDT220.007.237.157.25-1.32-15.44%3,26540,09423.69%
AAPL240920C002250002024-06-14 3:59PM EDT225.005.405.305.40-1.00-15.62%6,47122,83923.21%
AAPL240920C002300002024-06-14 3:58PM EDT230.003.903.853.95-0.86-18.07%10,94019,04722.88%
AAPL240920C002350002024-06-14 3:59PM EDT235.002.822.782.87-0.77-21.45%6496,67122.74%
AAPL240920C002400002024-06-14 3:55PM EDT240.002.062.012.08-0.56-21.37%3,8718,19822.74%
AAPL240920C002450002024-06-14 3:30PM EDT245.001.381.471.52-0.56-28.87%407,89922.91%
AAPL240920C002500002024-06-14 3:57PM EDT250.001.131.121.16-0.29-20.42%2,70410,04223.38%
AAPL240920C002550002024-06-14 3:34PM EDT255.000.860.840.88-0.14-14.00%782,95723.79%
AAPL240920C002600002024-06-14 2:56PM EDT260.000.660.670.70-0.21-24.14%1503,79624.43%
AAPL240920C002650002024-06-14 3:59PM EDT265.000.570.540.57-0.11-16.18%4258925.12%
AAPL240920C002700002024-06-14 2:16PM EDT270.000.450.440.49-0.13-22.41%161,47826.04%
AAPL240920C002800002024-06-14 2:26PM EDT280.000.330.310.35-0.11-25.00%1503,10227.52%
AAPL240920C002900002024-06-14 3:49PM EDT290.000.230.230.27-0.05-17.86%271,64229.13%
AAPL240920C003000002024-06-14 3:45PM EDT300.000.180.160.20-0.07-28.00%2872,09230.42%
AAPL240920C003100002024-06-14 2:51PM EDT310.000.160.140.17-0.02-11.11%388,28132.08%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240920P000050002024-01-12 10:30AM EDT5.000.010.000.010.00--1225.00%
AAPL240920P000100002024-06-03 11:01AM EDT10.000.010.000.010.00-5558181.25%
AAPL240920P000150002024-04-11 1:29PM EDT15.000.010.000.010.00-745,215156.25%
AAPL240920P000200002024-05-17 12:50PM EDT20.000.010.000.010.00-12,386137.50%
AAPL240920P000250002024-04-19 12:32PM EDT25.000.010.000.150.00-1102157.42%
AAPL240920P000300002024-02-09 12:15PM EDT30.000.010.000.070.00-2090132.81%
AAPL240920P000350002024-02-27 1:57PM EDT35.000.010.000.060.00-20775121.09%
AAPL240920P000400002024-04-03 3:40PM EDT40.000.010.000.050.00-2430110.16%
AAPL240920P000450002024-03-05 12:11PM EDT45.000.010.000.040.00-14100.00%
AAPL240920P000500002024-05-06 2:53PM EDT50.000.020.000.020.00-221,32789.06%
AAPL240920P000550002024-05-06 2:58PM EDT55.000.010.000.020.00-27854782.81%
AAPL240920P000600002024-06-07 1:32PM EDT60.000.020.000.040.00-11,36782.03%
AAPL240920P000650002024-06-04 10:10AM EDT65.000.010.000.040.00-170977.34%
AAPL240920P000700002024-05-28 12:14PM EDT70.000.010.000.040.00-183272.66%
AAPL240920P000750002024-05-29 2:07PM EDT75.000.020.000.040.00-102,13767.97%
AAPL240920P000800002024-06-12 11:02AM EDT80.000.010.000.040.00-189664.06%
AAPL240920P000850002024-06-05 9:30AM EDT85.000.030.000.04+0.01+50.00%6079360.16%
AAPL240920P000900002024-06-13 2:06PM EDT90.000.030.010.050.00-17142458.98%
AAPL240920P000950002024-06-07 9:55AM EDT95.000.030.010.050.00-169955.47%
AAPL240920P001000002024-06-14 1:03PM EDT100.000.020.010.04+0.01+100.00%202,78551.17%
AAPL240920P001050002024-06-13 9:30AM EDT105.000.030.010.040.00-11,73250.20%
AAPL240920P001100002024-06-14 2:40PM EDT110.000.020.010.05-0.03-60.00%12,39548.24%
AAPL240920P001150002024-06-12 2:21PM EDT115.000.050.010.060.00-47,07346.09%
AAPL240920P001200002024-06-14 11:45AM EDT120.000.010.020.07-0.05-83.33%1112,01743.95%
AAPL240920P001250002024-06-14 2:43PM EDT125.000.040.020.090.00-642,31942.29%
AAPL240920P001300002024-06-14 2:49PM EDT130.000.070.050.10+0.01+16.67%108,17939.94%
AAPL240920P001350002024-06-14 2:49PM EDT135.000.070.050.11-0.01-12.50%117,75437.60%
AAPL240920P001400002024-06-14 3:56PM EDT140.000.110.060.120.00-2,27411,01735.25%
AAPL240920P001450002024-06-14 2:41PM EDT145.000.130.120.150.00-9,13321,08033.59%
AAPL240920P001500002024-06-14 3:45PM EDT150.000.160.150.19+0.02+14.29%4,88527,08831.98%
AAPL240920P001550002024-06-14 3:02PM EDT155.000.210.200.23+0.03+16.67%5611,28330.18%
AAPL240920P001600002024-06-14 3:54PM EDT160.000.270.250.28+0.02+8.00%1,01714,71128.42%
AAPL240920P001650002024-06-14 2:54PM EDT165.000.360.350.39+0.02+5.88%4,07118,02027.32%
AAPL240920P001700002024-06-14 3:49PM EDT170.000.500.460.52+0.05+11.11%2,26726,34326.00%
AAPL240920P001750002024-06-14 2:56PM EDT175.000.670.650.69+0.05+8.06%39636,73524.66%
AAPL240920P001800002024-06-14 3:49PM EDT180.000.990.910.95+0.11+12.50%42326,85723.52%
AAPL240920P001850002024-06-14 3:55PM EDT185.001.301.271.34+0.05+4.00%2,35222,67122.57%
AAPL240920P001900002024-06-14 3:57PM EDT190.001.881.831.89+0.12+6.82%66214,19621.67%
AAPL240920P001950002024-06-14 3:57PM EDT195.002.662.602.68+0.20+8.13%2738,78220.91%
AAPL240920P002000002024-06-14 3:50PM EDT200.003.803.653.80+0.39+11.44%5956,92720.30%
AAPL240920P002050002024-06-14 3:52PM EDT205.005.305.055.20+0.40+8.16%1,0067,72719.53%
AAPL240920P002100002024-06-14 3:52PM EDT210.007.106.907.05+0.50+7.58%1,5412,79818.87%
AAPL240920P002150002024-06-14 3:47PM EDT215.009.759.159.30+1.25+14.71%1,0984,74718.08%
AAPL240920P002200002024-06-14 3:57PM EDT220.0012.1511.9012.10+0.80+7.05%55976617.41%
AAPL240920P002250002024-06-14 10:28AM EDT225.0014.9615.0015.45-0.34-2.22%256116.86%
AAPL240920P002300002024-06-14 12:46PM EDT230.0019.8518.7519.55+1.90+10.58%819417.28%
AAPL240920P002350002024-06-14 10:12AM EDT235.0023.0022.9023.75+1.00+4.55%41617.03%
AAPL240920P002400002024-06-12 3:59PM EDT240.0027.2827.3528.300.00-5517.21%
AAPL240920P002450002023-11-13 1:02PM EDT245.0060.2346.4547.950.00-2059.55%
AAPL240920P002500002024-06-14 3:45PM EDT250.0038.5037.0037.90+0.60+1.58%46918.40%
AAPL240920P002550002024-06-14 12:15PM EDT255.0043.0041.6542.95+2.07+5.06%3220.62%
AAPL240920P002600002024-06-14 2:03PM EDT260.0048.0046.7547.95+2.85+6.31%272822.34%
AAPL240920P002650002024-05-15 3:42PM EDT265.0074.9251.6552.950.00-1024.00%
AAPL240920P002700002024-05-28 3:55PM EDT270.0080.2656.7557.950.00-9025.61%
AAPL240920P002800002024-05-28 3:55PM EDT280.0090.2866.7567.950.00-9028.69%
AAPL240920P002900002023-07-24 11:14AM EDT290.0096.33107.50110.300.00--0123.73%
AAPL240920P003000002024-03-26 3:25PM EDT300.00129.38129.45130.650.00-20153.99%
AAPL240920P003100002024-03-26 3:25PM EDT310.00139.40139.55140.600.00-10158.55%