Deutsche Märkte schließen in 19 Minuten
DAX
18.733,34 +7,26 (+0,04%) Euro Stoxx 50
4.843,07 -17,71 (-0,36%) Dow Jones 30
41.537,00 -69,18 (-0,17%) Gold
2.598,40 +6,00 (+0,23%) EUR/USD
1,1122 +0,0005 (+0,04%) Bitcoin EUR
53.618,66 -1.079,12 (-1,97%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:10AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00005000 | 2024-09-17 2:02PM EDT | 5.00 | 211.23 | 215.75 | 216.45 | 0.00 | - | 1 | 15 | 253.13% |
| AAPL250117C00010000 | 2024-06-17 11:05AM EDT | 10.00 | 207.00 | 217.40 | 218.20 | 0.00 | - | 1 | 1 | 582.72% |
| AAPL250117C00015000 | 2024-09-09 9:38AM EDT | 15.00 | 205.00 | 205.80 | 206.45 | 0.00 | - | 1 | 2 | 180.47% |
| AAPL250117C00020000 | 2024-08-08 1:08PM EDT | 20.00 | 193.50 | 199.80 | 202.40 | 0.00 | - | 2 | 51 | 154.30% |
| AAPL250117C00025000 | 2024-09-17 11:48AM EDT | 25.00 | 192.12 | 196.20 | 196.90 | 0.00 | - | 1 | 16 | 183.01% |
| AAPL250117C00030000 | 2024-07-12 3:47PM EDT | 30.00 | 201.50 | 185.40 | 187.50 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL250117C00035000 | 2024-06-04 2:28PM EDT | 35.00 | 161.27 | 187.05 | 187.80 | 0.00 | - | 4 | 3 | 183.06% |
| AAPL250117C00040000 | 2024-06-13 1:08PM EDT | 40.00 | 173.44 | 190.30 | 192.75 | 0.00 | - | 1 | 3 | 293.79% |
| AAPL250117C00045000 | 2024-06-04 2:56PM EDT | 45.00 | 151.29 | 177.35 | 178.10 | 0.00 | - | 4 | 22 | 164.18% |
| AAPL250117C00050000 | 2024-09-12 1:14PM EDT | 50.00 | 173.60 | 171.40 | 172.30 | 0.00 | - | 1 | 1,197 | 133.98% |
| AAPL250117C00055000 | 2024-09-09 11:07AM EDT | 55.00 | 163.74 | 166.75 | 167.40 | 0.00 | - | 2 | 1,463 | 131.10% |
| AAPL250117C00060000 | 2024-09-09 1:26PM EDT | 60.00 | 161.80 | 161.55 | 162.20 | 0.00 | - | 20 | 636 | 118.65% |
| AAPL250117C00065000 | 2024-09-11 12:50PM EDT | 65.00 | 156.81 | 156.90 | 157.30 | 0.00 | - | 1 | 579 | 116.53% |
| AAPL250117C00070000 | 2024-09-09 1:27PM EDT | 70.00 | 151.98 | 151.75 | 152.40 | 0.00 | - | 10 | 1,003 | 109.40% |
| AAPL250117C00075000 | 2024-09-16 1:46PM EDT | 75.00 | 142.57 | 147.05 | 147.75 | 0.00 | - | 1 | 1,717 | 108.69% |
| AAPL250117C00080000 | 2024-09-11 2:46PM EDT | 80.00 | 142.80 | 142.05 | 142.70 | 0.00 | - | 3 | 375 | 102.32% |
| AAPL250117C00085000 | 2024-09-06 11:59AM EDT | 85.00 | 137.55 | 137.15 | 137.80 | 0.00 | - | 40 | 328 | 98.12% |
| AAPL250117C00090000 | 2024-09-09 3:21PM EDT | 90.00 | 130.01 | 132.40 | 133.05 | 0.00 | - | 11 | 682 | 95.90% |
| AAPL250117C00095000 | 2024-09-10 10:37AM EDT | 95.00 | 126.38 | 127.20 | 127.85 | 0.00 | - | 7 | 2,598 | 88.38% |
| AAPL250117C00100000 | 2024-09-17 1:40PM EDT | 100.00 | 117.40 | 122.70 | 123.25 | 0.00 | - | 2 | 5,089 | 88.43% |
| AAPL250117C00105000 | 2024-09-17 10:54AM EDT | 105.00 | 113.49 | 117.40 | 118.20 | 0.00 | - | 1 | 713 | 81.93% |
| AAPL250117C00110000 | 2024-09-16 2:44PM EDT | 110.00 | 108.35 | 112.50 | 113.10 | 0.00 | - | 226 | 1,200 | 77.47% |
| AAPL250117C00115000 | 2024-09-12 12:34PM EDT | 115.00 | 109.00 | 107.65 | 108.25 | 0.00 | - | 1 | 991 | 74.54% |
| AAPL250117C00120000 | 2024-09-17 3:50PM EDT | 120.00 | 98.64 | 103.00 | 103.40 | 0.00 | - | 27 | 7,908 | 72.40% |
| AAPL250117C00125000 | 2024-09-18 9:30AM EDT | 125.00 | 95.50 | 97.80 | 98.65 | +1.73 | +1.84% | 1 | 3,577 | 68.51% |
| AAPL250117C00130000 | 2024-09-16 12:19PM EDT | 130.00 | 87.45 | 92.90 | 93.50 | 0.00 | - | 45 | 7,448 | 64.38% |
| AAPL250117C00135000 | 2024-09-16 10:03AM EDT | 135.00 | 83.43 | 88.40 | 88.80 | 0.00 | - | 41 | 8,652 | 63.21% |
| AAPL250117C00140000 | 2024-09-12 11:34AM EDT | 140.00 | 85.20 | 83.40 | 83.85 | 0.00 | - | 1 | 8,429 | 59.56% |
| AAPL250117C00145000 | 2024-09-18 9:43AM EDT | 145.00 | 76.88 | 78.30 | 78.85 | +2.68 | +3.61% | 60 | 4,231 | 55.59% |
| AAPL250117C00150000 | 2024-09-18 9:46AM EDT | 150.00 | 71.91 | 73.65 | 74.20 | +2.70 | +3.90% | 100 | 14,579 | 53.89% |
| AAPL250117C00155000 | 2024-09-17 3:12PM EDT | 155.00 | 64.37 | 69.10 | 69.45 | 0.00 | - | 41 | 4,394 | 52.03% |
| AAPL250117C00160000 | 2024-09-17 11:48AM EDT | 160.00 | 60.10 | 63.90 | 64.45 | 0.00 | - | 5 | 9,468 | 49.26% |
| AAPL250117C00165000 | 2024-09-18 9:39AM EDT | 165.00 | 57.70 | 59.35 | 59.80 | +2.31 | +4.17% | 5 | 11,365 | 47.18% |
| AAPL250117C00170000 | 2024-09-18 10:21AM EDT | 170.00 | 53.40 | 54.80 | 55.15 | +3.87 | +7.81% | 20 | 11,257 | 45.00% |
| AAPL250117C00175000 | 2024-09-17 3:29PM EDT | 175.00 | 46.05 | 50.15 | 50.35 | 0.00 | - | 51 | 7,521 | 42.17% |
| AAPL250117C00180000 | 2024-09-18 9:37AM EDT | 180.00 | 43.95 | 45.55 | 45.70 | +2.80 | +6.80% | 3 | 26,502 | 39.81% |
| AAPL250117C00185000 | 2024-09-18 10:07AM EDT | 185.00 | 40.00 | 40.95 | 41.10 | +3.10 | +8.40% | 15 | 18,478 | 37.48% |
| AAPL250117C00190000 | 2024-09-18 10:26AM EDT | 190.00 | 36.14 | 36.60 | 36.75 | +3.36 | +10.25% | 60 | 57,891 | 35.73% |
| AAPL250117C00195000 | 2024-09-18 9:57AM EDT | 195.00 | 30.80 | 32.65 | 32.80 | +1.85 | +6.39% | 8 | 21,843 | 34.77% |
| AAPL250117C00200000 | 2024-09-18 10:26AM EDT | 200.00 | 27.74 | 28.50 | 28.65 | +2.64 | +10.52% | 51 | 57,361 | 32.97% |
| AAPL250117C00205000 | 2024-09-18 10:16AM EDT | 205.00 | 23.85 | 24.70 | 24.85 | +3.00 | +14.39% | 33 | 20,127 | 31.66% |
| AAPL250117C00210000 | 2024-09-18 10:14AM EDT | 210.00 | 20.28 | 21.10 | 21.30 | +2.28 | +12.67% | 30 | 24,959 | 30.50% |
| AAPL250117C00215000 | 2024-09-18 10:32AM EDT | 215.00 | 17.35 | 17.60 | 17.75 | +2.40 | +16.05% | 187 | 19,154 | 28.93% |
| AAPL250117C00220000 | 2024-09-18 10:39AM EDT | 220.00 | 14.70 | 14.70 | 14.85 | +2.60 | +21.49% | 833 | 31,677 | 28.19% |
| AAPL250117C00225000 | 2024-09-18 10:38AM EDT | 225.00 | 11.80 | 11.85 | 12.00 | +2.20 | +22.92% | 406 | 25,561 | 27.03% |
| AAPL250117C00230000 | 2024-09-18 10:39AM EDT | 230.00 | 9.49 | 9.45 | 9.55 | +2.09 | +28.24% | 433 | 24,201 | 26.09% |
| AAPL250117C00235000 | 2024-09-18 10:33AM EDT | 235.00 | 7.20 | 7.35 | 7.45 | +1.45 | +25.22% | 68 | 26,769 | 25.28% |
| AAPL250117C00240000 | 2024-09-18 10:34AM EDT | 240.00 | 5.57 | 5.60 | 5.70 | +1.27 | +29.53% | 745 | 32,975 | 24.57% |
| AAPL250117C00245000 | 2024-09-18 10:39AM EDT | 245.00 | 4.32 | 4.25 | 4.35 | +1.12 | +35.22% | 257 | 17,105 | 24.14% |
| AAPL250117C00250000 | 2024-09-18 10:36AM EDT | 250.00 | 3.15 | 3.15 | 3.25 | +0.80 | +34.04% | 510 | 88,697 | 23.73% |
| AAPL250117C00255000 | 2024-09-18 10:39AM EDT | 255.00 | 2.38 | 2.36 | 2.41 | +0.67 | +39.18% | 183 | 33,550 | 23.44% |
| AAPL250117C00260000 | 2024-09-18 10:40AM EDT | 260.00 | 1.76 | 1.73 | 1.77 | +0.49 | +38.89% | 80 | 42,648 | 23.22% |
| AAPL250117C00265000 | 2024-09-17 3:45PM EDT | 265.00 | 1.24 | 1.28 | 1.32 | +0.31 | +33.33% | 1 | 43,724 | 23.21% |
| AAPL250117C00270000 | 2024-09-18 10:39AM EDT | 270.00 | 0.95 | 0.93 | 0.95 | +0.24 | +35.82% | 16 | 31,420 | 23.05% |
| AAPL250117C00275000 | 2024-09-18 9:30AM EDT | 275.00 | 0.62 | 0.70 | 0.73 | +0.10 | +19.23% | 5 | 16,573 | 23.28% |
| AAPL250117C00280000 | 2024-09-18 10:33AM EDT | 280.00 | 0.53 | 0.53 | 0.55 | +0.12 | +29.27% | 4 | 14,369 | 23.43% |
| AAPL250117C00285000 | 2024-09-18 10:27AM EDT | 285.00 | 0.39 | 0.39 | 0.40 | +0.05 | +14.71% | 2 | 11,357 | 23.44% |
| AAPL250117C00290000 | 2024-09-18 9:34AM EDT | 290.00 | 0.25 | 0.30 | 0.32 | -0.01 | -3.85% | 17 | 10,657 | 23.83% |
| AAPL250117C00295000 | 2024-09-17 1:17PM EDT | 295.00 | 0.22 | 0.23 | 0.25 | 0.00 | - | 4 | 254 | 24.12% |
| AAPL250117C00300000 | 2024-09-18 10:40AM EDT | 300.00 | 0.19 | 0.18 | 0.20 | +0.04 | +28.57% | 51 | 57,456 | 24.46% |
| AAPL250117C00305000 | 2024-09-18 9:42AM EDT | 305.00 | 0.13 | 0.14 | 0.15 | -0.01 | -7.14% | 7 | 303 | 24.61% |
| AAPL250117C00310000 | 2024-09-17 3:43PM EDT | 310.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 7 | 20,975 | 25.20% |
| AAPL250117C00315000 | 2024-09-13 11:16AM EDT | 315.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 1 | 226 | 25.64% |
| AAPL250117C00320000 | 2024-09-17 12:44PM EDT | 320.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 14 | 17,117 | 25.98% |
| AAPL250117C00325000 | 2024-09-17 3:59PM EDT | 325.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 20 | 76 | 26.56% |
| AAPL250117C00330000 | 2024-09-17 3:30PM EDT | 330.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 315 | 27.05% |
| AAPL250117C00335000 | 2024-09-16 11:13AM EDT | 335.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | - | 3 | 27.93% |
| AAPL250117C00340000 | 2024-09-16 10:50AM EDT | 340.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 14 | 5,957 | 28.32% |
| AAPL250117C00345000 | 2024-09-13 12:46PM EDT | 345.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 14 | 29.20% |
| AAPL250117C00350000 | 2024-09-18 10:04AM EDT | 350.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 500 | 5,270 | 28.81% |
| AAPL250117C00355000 | 2024-09-17 11:04AM EDT | 355.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 2 | 101 | 30.27% |
| AAPL250117C00360000 | 2024-09-17 11:04AM EDT | 360.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 2 | 3 | 30.27% |
| AAPL250117C00365000 | 2024-09-13 2:55PM EDT | 365.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 21 | 31.06% |
| AAPL250117C00370000 | 2024-09-11 1:35PM EDT | 370.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 7 | 31.84% |
| AAPL250117C00375000 | 2024-09-17 12:47PM EDT | 375.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 126 | 31.64% |
| AAPL250117C00380000 | 2024-09-16 11:14AM EDT | 380.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 101 | 1,981 | 32.42% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00005000 | 2024-08-09 10:22AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,110 | 200.00% |
| AAPL250117P00010000 | 2024-04-11 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 273 | 162.50% |
| AAPL250117P00015000 | 2024-08-09 1:58PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 151 | 140.63% |
| AAPL250117P00020000 | 2024-08-09 1:52PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,992 | 125.00% |
| AAPL250117P00025000 | 2024-08-23 3:12PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,130 | 112.50% |
| AAPL250117P00030000 | 2024-09-16 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,771 | 103.13% |
| AAPL250117P00035000 | 2024-08-30 1:23PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,650 | 2,794 | 100.00% |
| AAPL250117P00040000 | 2024-09-10 10:42AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 464 | 93.75% |
| AAPL250117P00045000 | 2024-09-10 12:03PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 22 | 86.72% |
| AAPL250117P00050000 | 2024-09-13 12:23PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 6,484 | 85.94% |
| AAPL250117P00055000 | 2024-09-04 12:08PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 583 | 80.47% |
| AAPL250117P00060000 | 2024-09-17 1:14PM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 3,997 | 75.78% |
| AAPL250117P00065000 | 2024-09-16 9:30AM EDT | 65.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 3 | 898 | 71.09% |
| AAPL250117P00070000 | 2024-08-30 10:47AM EDT | 70.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,375 | 68.36% |
| AAPL250117P00075000 | 2024-09-16 2:10PM EDT | 75.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 1,977 | 64.45% |
| AAPL250117P00080000 | 2024-09-17 11:49AM EDT | 80.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 25 | 2,060 | 62.50% |
| AAPL250117P00085000 | 2024-09-11 12:46PM EDT | 85.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 20 | 2,850 | 58.98% |
| AAPL250117P00090000 | 2024-09-17 1:24PM EDT | 90.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 32,665 | 57.03% |
| AAPL250117P00095000 | 2024-09-16 12:19PM EDT | 95.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 10 | 5,324 | 53.91% |
| AAPL250117P00100000 | 2024-09-11 11:06AM EDT | 100.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 100 | 17,008 | 52.34% |
| AAPL250117P00105000 | 2024-09-16 12:03PM EDT | 105.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 9 | 20,989 | 50.39% |
| AAPL250117P00110000 | 2024-09-12 10:28AM EDT | 110.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 2 | 7,505 | 49.12% |
| AAPL250117P00115000 | 2024-09-16 9:58AM EDT | 115.00 | 0.14 | 0.10 | 0.11 | 0.00 | - | 20 | 5,604 | 46.78% |
| AAPL250117P00120000 | 2024-09-18 9:46AM EDT | 120.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 203 | 16,611 | 44.43% |
| AAPL250117P00125000 | 2024-09-18 10:05AM EDT | 125.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 5 | 20,406 | 42.48% |
| AAPL250117P00130000 | 2024-09-18 10:31AM EDT | 130.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 79 | 22,957 | 40.87% |
| AAPL250117P00135000 | 2024-09-18 10:39AM EDT | 135.00 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 534 | 17,674 | 39.36% |
| AAPL250117P00140000 | 2024-09-18 10:14AM EDT | 140.00 | 0.28 | 0.25 | 0.28 | -0.03 | -9.68% | 53 | 20,066 | 38.33% |
| AAPL250117P00145000 | 2024-09-18 9:30AM EDT | 145.00 | 0.36 | 0.31 | 0.34 | -0.01 | -2.70% | 3 | 14,616 | 36.84% |
| AAPL250117P00150000 | 2024-09-18 10:27AM EDT | 150.00 | 0.42 | 0.40 | 0.42 | -0.06 | -12.50% | 8 | 15,914 | 35.45% |
| AAPL250117P00155000 | 2024-09-17 2:48PM EDT | 155.00 | 0.62 | 0.49 | 0.52 | 0.00 | - | 127 | 13,063 | 34.11% |
| AAPL250117P00160000 | 2024-09-17 3:22PM EDT | 160.00 | 0.77 | 0.64 | 0.67 | 0.00 | - | 20 | 28,122 | 33.06% |
| AAPL250117P00165000 | 2024-09-17 2:43PM EDT | 165.00 | 0.98 | 0.80 | 0.84 | 0.00 | - | 32 | 20,714 | 31.86% |
| AAPL250117P00170000 | 2024-09-18 10:24AM EDT | 170.00 | 1.08 | 1.01 | 1.04 | -0.23 | -17.56% | 330 | 42,325 | 30.60% |
| AAPL250117P00175000 | 2024-09-18 10:09AM EDT | 175.00 | 1.39 | 1.30 | 1.33 | -0.23 | -14.20% | 3 | 26,926 | 29.60% |
| AAPL250117P00180000 | 2024-09-18 10:34AM EDT | 180.00 | 1.69 | 1.64 | 1.68 | -0.26 | -13.33% | 98 | 63,844 | 28.55% |
| AAPL250117P00185000 | 2024-09-18 9:32AM EDT | 185.00 | 2.28 | 2.08 | 2.13 | -0.29 | -11.28% | 51 | 29,596 | 27.55% |
| AAPL250117P00190000 | 2024-09-18 10:38AM EDT | 190.00 | 2.70 | 2.64 | 2.70 | -0.47 | -14.83% | 30 | 42,852 | 26.60% |
| AAPL250117P00195000 | 2024-09-18 10:36AM EDT | 195.00 | 3.45 | 3.35 | 3.45 | -0.60 | -14.81% | 16 | 22,610 | 25.78% |
| AAPL250117P00200000 | 2024-09-18 10:38AM EDT | 200.00 | 4.34 | 4.30 | 4.35 | -0.91 | -17.14% | 192 | 41,782 | 24.89% |
| AAPL250117P00205000 | 2024-09-18 10:37AM EDT | 205.00 | 5.45 | 5.35 | 5.45 | -1.10 | -16.79% | 28 | 15,521 | 24.00% |
| AAPL250117P00210000 | 2024-09-18 10:29AM EDT | 210.00 | 6.90 | 6.70 | 6.80 | -1.30 | -15.85% | 123 | 13,035 | 23.13% |
| AAPL250117P00215000 | 2024-09-18 10:11AM EDT | 215.00 | 8.79 | 8.30 | 8.45 | -1.35 | -13.31% | 198 | 13,414 | 22.32% |
| AAPL250117P00220000 | 2024-09-18 10:37AM EDT | 220.00 | 10.35 | 10.25 | 10.40 | -1.85 | -15.16% | 188 | 12,083 | 21.48% |
| AAPL250117P00225000 | 2024-09-18 10:30AM EDT | 225.00 | 12.75 | 12.50 | 12.60 | -2.10 | -14.14% | 145 | 8,042 | 20.44% |
| AAPL250117P00230000 | 2024-09-17 12:06PM EDT | 230.00 | 16.55 | 15.15 | 15.35 | -1.28 | -7.18% | 12 | 7,179 | 19.73% |
| AAPL250117P00235000 | 2024-09-17 12:20PM EDT | 235.00 | 19.30 | 18.05 | 18.30 | -2.32 | -10.73% | 1 | 4,978 | 18.62% |
| AAPL250117P00240000 | 2024-09-17 3:18PM EDT | 240.00 | 25.35 | 21.45 | 21.75 | 0.00 | - | 492 | 2,621 | 17.66% |
| AAPL250117P00245000 | 2024-09-18 9:37AM EDT | 245.00 | 26.79 | 25.20 | 25.60 | -2.96 | -9.95% | 3 | 378 | 16.70% |
| AAPL250117P00250000 | 2024-09-17 10:36AM EDT | 250.00 | 34.13 | 29.60 | 30.10 | 0.00 | - | 21 | 2,961 | 16.94% |
| AAPL250117P00255000 | 2024-09-16 3:29PM EDT | 255.00 | 38.97 | 34.25 | 34.55 | 0.00 | - | 1 | 199 | 16.11% |
| AAPL250117P00260000 | 2024-09-17 9:43AM EDT | 260.00 | 44.21 | 38.70 | 39.45 | 0.00 | - | 2 | 0 | 17.10% |
| AAPL250117P00265000 | 2024-09-11 11:46AM EDT | 265.00 | 45.00 | 43.45 | 44.20 | 0.00 | - | 1 | 5 | 16.43% |
| AAPL250117P00270000 | 2024-09-05 10:16AM EDT | 270.00 | 46.06 | 48.50 | 49.30 | 0.00 | - | 3 | 1 | 18.87% |
| AAPL250117P00275000 | 2024-09-09 2:49PM EDT | 275.00 | 57.20 | 53.40 | 54.25 | 0.00 | - | 1 | 0 | 19.73% |
| AAPL250117P00280000 | 2024-08-27 3:24PM EDT | 280.00 | 51.75 | 58.35 | 59.25 | 0.00 | - | 2 | 0 | 21.05% |
| AAPL250117P00285000 | 2024-08-01 2:53PM EDT | 285.00 | 67.36 | 55.60 | 57.15 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00290000 | 2024-08-13 10:07AM EDT | 290.00 | 68.42 | 66.80 | 67.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-08-13 3:28PM EDT | 300.00 | 79.15 | 76.80 | 77.85 | 0.00 | - | 87 | 0 | 0.00% |
| AAPL250117P00310000 | 2024-08-05 3:59PM EDT | 310.00 | 101.03 | 88.80 | 89.75 | 0.00 | - | 19 | 0 | 33.31% |
| AAPL250117P00320000 | 2024-08-12 10:54AM EDT | 320.00 | 101.00 | 96.65 | 98.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00340000 | 2024-07-11 9:42AM EDT | 340.00 | 108.50 | 123.00 | 124.75 | 0.00 | - | - | 0 | 60.27% |
| AAPL250117P00350000 | 2024-07-31 10:42AM EDT | 350.00 | 126.50 | 120.50 | 121.50 | 0.00 | - | 16 | 0 | 0.00% |
