Deutsche Märkte schließen in 6 Stunden 26 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
228,88-5,94 (-2,53%)
Börsenschluss: 04:00PM EDT
231,00 +2,12 (+0,93%)
Vorbörslich: 05:03AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL250620C000500002024-07-17 11:45AM EDT50.00180.950.000.000.00-200.00%
AAPL250620C000550002024-05-30 2:14PM EDT55.00138.91155.45160.000.00-14040.00%
AAPL250620C000600002024-05-06 3:21PM EDT60.00123.90136.55139.850.00-11160.00%
AAPL250620C000650002024-07-15 9:43AM EDT65.00172.800.000.000.00-200.00%
AAPL250620C000700002024-06-24 2:01PM EDT70.00141.850.000.000.00-100.00%
AAPL250620C000750002024-07-12 2:38PM EDT75.00160.180.000.000.00-200.00%
AAPL250620C000800002024-07-15 9:30AM EDT80.00159.770.000.000.00-100.00%
AAPL250620C000850002024-07-12 3:02PM EDT85.00150.500.000.000.00-100.00%
AAPL250620C000900002024-07-16 1:24PM EDT90.00146.950.000.000.00-200.00%
AAPL250620C000950002024-07-15 3:50PM EDT95.00143.650.000.000.00-500.00%
AAPL250620C001000002024-07-17 3:45PM EDT100.00133.540.000.000.00-100.00%
AAPL250620C001050002024-07-11 9:49AM EDT105.00130.000.000.000.00-100.00%
AAPL250620C001100002024-07-12 3:10PM EDT110.00126.740.000.000.00-100.00%
AAPL250620C001150002024-07-05 12:10PM EDT115.00115.680.000.000.00-200.00%
AAPL250620C001200002024-07-17 10:07AM EDT120.00113.300.000.000.00-100.00%
AAPL250620C001250002024-07-16 1:40PM EDT125.00114.390.000.000.00-900.00%
AAPL250620C001300002024-07-16 10:13AM EDT130.00109.600.000.000.00-100.00%
AAPL250620C001350002024-07-11 3:24PM EDT135.00100.100.000.000.00-3200.00%
AAPL250620C001400002024-07-17 3:11PM EDT140.0096.100.000.000.00-200.00%
AAPL250620C001450002024-07-16 11:59AM EDT145.0095.740.000.000.00-500.00%
AAPL250620C001500002024-07-17 10:21AM EDT150.0085.300.000.000.00-100.00%
AAPL250620C001550002024-07-17 3:32PM EDT155.0082.060.000.000.00-200.00%
AAPL250620C001600002024-07-17 12:40PM EDT160.0077.100.000.000.00-700.00%
AAPL250620C001650002024-07-17 1:47PM EDT165.0073.110.000.000.00-1100.00%
AAPL250620C001700002024-07-17 12:52PM EDT170.0068.450.000.000.00-700.00%
AAPL250620C001750002024-07-16 2:10PM EDT175.0069.330.000.000.00-400.00%
AAPL250620C001800002024-07-17 10:24AM EDT180.0059.700.000.000.00-100.00%
AAPL250620C001850002024-07-17 11:41AM EDT185.0056.150.000.000.00-600.00%
AAPL250620C001900002024-07-17 1:41PM EDT190.0052.170.000.000.00-900.00%
AAPL250620C001950002024-07-17 3:22PM EDT195.0049.280.000.000.00-2500.00%
AAPL250620C002000002024-07-17 3:26PM EDT200.0045.350.000.000.00-6900.00%
AAPL250620C002050002024-07-17 3:07PM EDT205.0041.600.000.000.00-1700.00%
AAPL250620C002100002024-07-17 3:35PM EDT210.0037.840.000.000.00-6900.00%
AAPL250620C002150002024-07-17 3:38PM EDT215.0034.700.000.000.00-4200.00%
AAPL250620C002200002024-07-17 3:54PM EDT220.0032.000.000.000.00-22000.00%
AAPL250620C002250002024-07-17 3:49PM EDT225.0029.130.000.000.00-41400.00%
AAPL250620C002300002024-07-17 3:51PM EDT230.0026.700.000.000.00-36600.20%
AAPL250620C002350002024-07-17 3:54PM EDT235.0023.500.000.000.00-6600.78%
AAPL250620C002400002024-07-17 3:56PM EDT240.0021.100.000.000.00-61301.56%
AAPL250620C002450002024-07-17 3:38PM EDT245.0018.870.000.000.00-17501.56%
AAPL250620C002500002024-07-17 3:59PM EDT250.0016.850.000.000.00-57101.56%
AAPL250620C002600002024-07-17 3:48PM EDT260.0013.550.000.000.00-25503.13%
AAPL250620C002700002024-07-17 2:56PM EDT270.0010.580.000.000.00-14403.13%
AAPL250620C002800002024-07-17 3:59PM EDT280.008.270.000.000.00-14203.13%
AAPL250620C002900002024-07-17 3:48PM EDT290.006.600.000.000.00-7506.25%
AAPL250620C003000002024-07-17 3:39PM EDT300.005.100.000.000.00-10006.25%
AAPL250620C003100002024-07-17 3:17PM EDT310.004.100.000.000.00-11006.25%
AAPL250620C003200002024-07-17 2:34PM EDT320.003.300.000.000.00-52606.25%
AAPL250620C003300002024-07-17 9:49AM EDT330.002.650.000.000.00-406.25%
AAPL250620C003400002024-07-17 3:01PM EDT340.002.150.000.000.00-7006.25%
AAPL250620C003500002024-07-17 1:43PM EDT350.001.751.701.780.00-1-27.73%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL250620P000500002024-07-17 1:08PM EDT50.000.050.000.000.00-2025.00%
AAPL250620P000550002024-07-10 1:33PM EDT55.000.080.000.000.00-3025.00%
AAPL250620P000600002024-07-17 1:18PM EDT60.000.050.000.000.00-12025.00%
AAPL250620P000650002024-07-17 1:17PM EDT65.000.070.000.000.00-10025.00%
AAPL250620P000700002024-07-16 3:58PM EDT70.000.030.000.000.00-38025.00%
AAPL250620P000750002024-07-03 12:30PM EDT75.000.060.000.000.00-5025.00%
AAPL250620P000800002024-07-16 3:58PM EDT80.000.080.000.000.00-101025.00%
AAPL250620P000850002024-07-17 1:17PM EDT85.000.120.000.000.00-5025.00%
AAPL250620P000900002024-07-17 1:16PM EDT90.000.140.000.000.00-5025.00%
AAPL250620P000950002024-07-17 1:16PM EDT95.000.160.000.000.00-5012.50%
AAPL250620P001000002024-07-16 11:42AM EDT100.000.150.000.000.00-5012.50%
AAPL250620P001050002024-07-15 2:16PM EDT105.000.190.000.000.00-10012.50%
AAPL250620P001100002024-07-09 10:54AM EDT110.000.240.000.000.00-1012.50%
AAPL250620P001150002024-07-16 12:36PM EDT115.000.310.000.000.00-4012.50%
AAPL250620P001200002024-07-17 12:41PM EDT120.000.350.000.000.00-5012.50%
AAPL250620P001250002024-07-17 10:57AM EDT125.000.440.000.000.00-2012.50%
AAPL250620P001300002024-07-17 12:14PM EDT130.000.540.000.000.00-2012.50%
AAPL250620P001350002024-07-17 2:38PM EDT135.000.670.000.000.00-17012.50%
AAPL250620P001400002024-07-17 1:01PM EDT140.000.840.000.000.00-66012.50%
AAPL250620P001450002024-07-17 10:14AM EDT145.001.060.000.000.00-3012.50%
AAPL250620P001500002024-07-17 3:50PM EDT150.001.200.000.000.00-1006.25%
AAPL250620P001550002024-07-17 10:26AM EDT155.001.550.000.000.00-206.25%
AAPL250620P001600002024-07-17 3:31PM EDT160.001.820.000.000.00-9906.25%
AAPL250620P001650002024-07-17 1:08PM EDT165.002.250.000.000.00-1506.25%
AAPL250620P001700002024-07-17 1:24PM EDT170.002.730.000.000.00-1806.25%
AAPL250620P001750002024-07-17 3:35PM EDT175.003.250.000.000.00-7606.25%
AAPL250620P001800002024-07-17 3:35PM EDT180.003.900.000.000.00-3906.25%
AAPL250620P001850002024-07-17 3:43PM EDT185.004.550.000.000.00-2606.25%
AAPL250620P001900002024-07-17 2:40PM EDT190.005.500.000.000.00-1003.13%
AAPL250620P001950002024-07-17 10:21AM EDT195.006.800.000.000.00-1003.13%
AAPL250620P002000002024-07-17 2:26PM EDT200.007.570.000.000.00-5403.13%
AAPL250620P002050002024-07-17 12:50PM EDT205.009.000.000.000.00-2403.13%
AAPL250620P002100002024-07-17 3:55PM EDT210.0010.450.000.000.00-84001.56%
AAPL250620P002150002024-07-17 2:25PM EDT215.0011.800.000.000.00-101.56%
AAPL250620P002200002024-07-17 2:59PM EDT220.0013.700.000.000.00-600.78%
AAPL250620P002250002024-07-17 3:49PM EDT225.0015.520.000.000.00-1,45900.39%
AAPL250620P002300002024-07-17 3:10PM EDT230.0017.800.000.000.00-400.00%
AAPL250620P002350002024-07-17 3:15PM EDT235.0020.050.000.000.00-7900.00%
AAPL250620P002400002024-07-17 3:37PM EDT240.0022.980.000.000.00-600.00%
AAPL250620P002450002024-07-17 10:05AM EDT245.0026.350.000.000.00-11000.00%
AAPL250620P002500002024-07-17 1:03PM EDT250.0028.990.000.000.00-10500.00%
AAPL250620P002600002024-07-11 12:44PM EDT260.0035.470.000.000.00-200.00%
AAPL250620P002700002024-07-17 3:46PM EDT270.0043.100.000.000.00-500.00%
AAPL250620P002800002024-07-15 1:39PM EDT280.0047.390.000.000.00-100.00%
AAPL250620P002900002023-07-27 1:07PM EDT290.0094.30110.00113.000.00--079.72%
AAPL250620P003000002024-07-10 2:41PM EDT300.0068.000.000.000.00-1,21900.00%
AAPL250620P003100002024-03-21 11:02AM EDT310.00137.30144.10146.500.00-40100.79%
AAPL250620P003200002024-06-20 2:14PM EDT320.00109.870.000.000.00--00.00%