Deutsche Märkte öffnen in 4 Stunden 6 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.668,83 -1.648,45 (-3,03%) XRP EUR
0,51 -0,03 (-4,89%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2024-09-11 12:05PM EDT | 50.00 | 172.30 | 172.10 | 175.90 | 0.00 | - | 2 | 228 | 77.42% |
| AAPL251219C00055000 | 2024-09-12 12:32PM EDT | 55.00 | 170.55 | 167.55 | 171.05 | 0.00 | - | 10 | 109 | 75.32% |
| AAPL251219C00060000 | 2024-07-24 3:03PM EDT | 60.00 | 160.99 | 167.40 | 171.25 | 0.00 | - | 2 | 237 | 99.17% |
| AAPL251219C00065000 | 2024-08-15 12:25PM EDT | 65.00 | 163.00 | 158.70 | 161.75 | 0.00 | - | 3 | 337 | 73.06% |
| AAPL251219C00070000 | 2024-09-06 12:05PM EDT | 70.00 | 153.65 | 154.00 | 156.90 | 0.00 | - | 6 | 862 | 70.24% |
| AAPL251219C00075000 | 2024-08-28 3:48PM EDT | 75.00 | 155.82 | 149.25 | 151.80 | 0.00 | - | 3 | 309 | 66.77% |
| AAPL251219C00080000 | 2024-08-07 3:07PM EDT | 80.00 | 134.50 | 142.35 | 145.80 | 0.00 | - | 21 | 337 | 54.66% |
| AAPL251219C00085000 | 2024-08-29 9:40AM EDT | 85.00 | 150.50 | 139.45 | 142.80 | 0.00 | - | 1 | 310 | 62.54% |
| AAPL251219C00090000 | 2024-09-06 1:08PM EDT | 90.00 | 135.25 | 134.75 | 138.10 | 0.00 | - | 1 | 121 | 60.48% |
| AAPL251219C00095000 | 2024-06-21 1:36PM EDT | 95.00 | 121.17 | 132.50 | 137.50 | 0.00 | - | 10 | 44 | 69.34% |
| AAPL251219C00100000 | 2024-09-12 11:01AM EDT | 100.00 | 126.60 | 126.15 | 128.20 | 0.00 | - | 2 | 1,309 | 57.00% |
| AAPL251219C00105000 | 2024-08-13 3:08PM EDT | 105.00 | 122.00 | 121.70 | 124.55 | 0.00 | - | 1 | 173 | 57.06% |
| AAPL251219C00110000 | 2024-08-23 12:55PM EDT | 110.00 | 121.50 | 117.00 | 118.70 | 0.00 | - | 5 | 702 | 53.30% |
| AAPL251219C00115000 | 2024-08-07 9:46AM EDT | 115.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| AAPL251219C00120000 | 2024-09-03 3:35PM EDT | 120.00 | 108.70 | 107.00 | 110.15 | 0.00 | - | 53 | 555 | 53.77% |
| AAPL251219C00125000 | 2024-09-12 3:03PM EDT | 125.00 | 105.02 | 102.95 | 105.10 | 0.00 | - | 2 | 468 | 50.87% |
| AAPL251219C00130000 | 2024-09-10 2:37PM EDT | 130.00 | 98.10 | 98.85 | 100.25 | 0.00 | - | 1 | 411 | 48.53% |
| AAPL251219C00135000 | 2024-09-11 1:06PM EDT | 135.00 | 94.64 | 94.25 | 96.35 | 0.00 | - | 5 | 1,152 | 48.24% |
| AAPL251219C00140000 | 2024-08-29 9:36AM EDT | 140.00 | 98.91 | 89.60 | 91.00 | 0.00 | - | 10 | 1,547 | 44.96% |
| AAPL251219C00145000 | 2024-09-10 11:30AM EDT | 145.00 | 84.65 | 85.05 | 87.45 | 0.00 | - | 1 | 664 | 45.19% |
| AAPL251219C00150000 | 2024-09-10 2:05PM EDT | 150.00 | 81.25 | 81.05 | 82.40 | 0.00 | - | 59 | 2,148 | 42.60% |
| AAPL251219C00155000 | 2024-08-26 1:36PM EDT | 155.00 | 82.10 | 76.90 | 79.10 | 0.00 | - | 2 | 659 | 43.00% |
| AAPL251219C00160000 | 2024-09-11 10:01AM EDT | 160.00 | 73.50 | 73.25 | 74.15 | +1.65 | +2.30% | 2 | 1,298 | 40.61% |
| AAPL251219C00165000 | 2024-09-06 3:52PM EDT | 165.00 | 68.80 | 68.55 | 69.65 | 0.00 | - | 28 | 2,527 | 38.94% |
| AAPL251219C00170000 | 2024-09-13 12:58PM EDT | 170.00 | 66.65 | 64.60 | 65.60 | +0.65 | +0.98% | 2 | 4,209 | 37.92% |
| AAPL251219C00175000 | 2024-09-12 12:53PM EDT | 175.00 | 61.50 | 60.60 | 61.70 | 0.00 | - | 2 | 1,775 | 37.04% |
| AAPL251219C00180000 | 2024-09-13 2:41PM EDT | 180.00 | 57.84 | 57.05 | 57.85 | +2.99 | +5.45% | 2 | 7,930 | 36.13% |
| AAPL251219C00185000 | 2024-09-13 1:09PM EDT | 185.00 | 55.00 | 52.85 | 54.10 | +2.83 | +5.42% | 1 | 2,070 | 35.28% |
| AAPL251219C00190000 | 2024-09-12 2:23PM EDT | 190.00 | 50.75 | 49.45 | 50.85 | 0.00 | - | 55 | 2,449 | 34.93% |
| AAPL251219C00195000 | 2024-09-12 12:40PM EDT | 195.00 | 46.55 | 46.05 | 47.15 | 0.00 | - | 3 | 1,862 | 33.94% |
| AAPL251219C00200000 | 2024-09-13 12:00PM EDT | 200.00 | 44.50 | 42.45 | 44.10 | +2.47 | +5.88% | 2 | 6,641 | 33.60% |
| AAPL251219C00205000 | 2024-09-13 12:10PM EDT | 205.00 | 40.50 | 39.50 | 40.80 | +0.70 | +1.76% | 2 | 1,461 | 32.86% |
| AAPL251219C00210000 | 2024-09-13 1:46PM EDT | 210.00 | 37.67 | 36.10 | 37.65 | +1.18 | +3.23% | 8 | 4,384 | 32.18% |
| AAPL251219C00215000 | 2024-09-13 12:27PM EDT | 215.00 | 34.50 | 32.85 | 34.70 | -0.20 | -0.58% | 5 | 6,154 | 31.60% |
| AAPL251219C00220000 | 2024-09-13 3:31PM EDT | 220.00 | 31.10 | 30.65 | 31.30 | +0.05 | +0.16% | 6 | 2,950 | 30.45% |
| AAPL251219C00225000 | 2024-09-13 2:23PM EDT | 225.00 | 28.40 | 28.05 | 28.60 | -0.33 | -1.15% | 117 | 1,330 | 29.90% |
| AAPL251219C00230000 | 2024-09-13 3:58PM EDT | 230.00 | 25.80 | 25.30 | 26.05 | -0.70 | -2.64% | 115 | 2,952 | 29.38% |
| AAPL251219C00235000 | 2024-09-13 11:06AM EDT | 235.00 | 24.13 | 23.10 | 23.85 | -0.11 | -0.45% | 1 | 1,689 | 29.10% |
| AAPL251219C00240000 | 2024-09-12 3:27PM EDT | 240.00 | 21.71 | 20.75 | 21.45 | 0.00 | - | 3 | 1,664 | 28.49% |
| AAPL251219C00245000 | 2024-09-13 3:11PM EDT | 245.00 | 19.45 | 18.75 | 19.70 | 0.00 | - | 74 | 1,695 | 28.41% |
| AAPL251219C00250000 | 2024-09-13 2:07PM EDT | 250.00 | 17.40 | 17.05 | 17.50 | -0.35 | -1.97% | 111 | 12,404 | 27.74% |
| AAPL251219C00260000 | 2024-09-13 3:44PM EDT | 260.00 | 14.05 | 13.65 | 14.15 | +0.08 | +0.57% | 8 | 2,347 | 27.12% |
| AAPL251219C00270000 | 2024-09-13 3:57PM EDT | 270.00 | 11.20 | 10.65 | 11.30 | -0.40 | -3.45% | 225 | 1,394 | 26.54% |
| AAPL251219C00280000 | 2024-09-13 11:10AM EDT | 280.00 | 9.05 | 8.65 | 9.10 | +0.25 | +2.84% | 1 | 2,046 | 26.24% |
| AAPL251219C00290000 | 2024-09-12 10:22AM EDT | 290.00 | 7.10 | 6.55 | 7.45 | 0.00 | - | 200 | 3,706 | 26.20% |
| AAPL251219C00300000 | 2024-09-13 12:00PM EDT | 300.00 | 5.80 | 5.45 | 5.65 | 0.00 | - | 6 | 7,696 | 25.53% |
| AAPL251219C00310000 | 2024-09-11 12:04PM EDT | 310.00 | 4.40 | 4.00 | 4.70 | 0.00 | - | 1 | 4,217 | 25.73% |
| AAPL251219C00320000 | 2024-09-11 11:46AM EDT | 320.00 | 3.40 | 3.30 | 3.55 | 0.00 | - | 10 | 1,148 | 25.24% |
| AAPL251219C00330000 | 2024-09-10 1:13PM EDT | 330.00 | 2.70 | 2.53 | 2.85 | 0.00 | - | 2 | 86 | 25.23% |
| AAPL251219C00340000 | 2024-09-13 3:15PM EDT | 340.00 | 2.18 | 1.91 | 2.51 | +0.01 | +0.46% | 10 | 141 | 25.78% |
| AAPL251219C00350000 | 2024-09-13 3:15PM EDT | 350.00 | 1.73 | 1.54 | 2.02 | -0.02 | -1.14% | 20 | 769 | 25.77% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00020000 | 2024-08-07 12:17PM EDT | 20.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | - | 2 | 90.82% |
| AAPL251219P00030000 | 2024-08-15 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 100 | 100 | 71.48% |
| AAPL251219P00040000 | 2024-08-14 10:34AM EDT | 40.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 100 | 100 | 59.38% |
| AAPL251219P00045000 | 2024-07-31 2:10PM EDT | 45.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | - | 50 | 57.81% |
| AAPL251219P00050000 | 2024-09-11 11:56AM EDT | 50.00 | 0.13 | 0.06 | 0.15 | 0.00 | - | 2 | 2,928 | 52.34% |
| AAPL251219P00055000 | 2024-08-22 3:27PM EDT | 55.00 | 0.15 | 0.03 | 0.32 | 0.00 | - | 5 | 288 | 52.10% |
| AAPL251219P00060000 | 2024-09-12 12:33PM EDT | 60.00 | 0.15 | 0.04 | 0.35 | 0.00 | - | 2 | 410 | 53.61% |
| AAPL251219P00065000 | 2024-08-08 9:30AM EDT | 65.00 | 0.31 | 0.06 | 0.46 | 0.00 | - | 8 | 1,061 | 52.54% |
| AAPL251219P00070000 | 2024-08-05 11:27AM EDT | 70.00 | 0.30 | 0.11 | 0.48 | 0.00 | - | 1 | 811 | 49.85% |
| AAPL251219P00075000 | 2024-08-08 9:30AM EDT | 75.00 | 0.42 | 0.21 | 0.57 | 0.00 | - | 173 | 1,723 | 48.32% |
| AAPL251219P00080000 | 2024-08-29 3:12PM EDT | 80.00 | 0.25 | 0.17 | 0.51 | 0.00 | - | 7 | 1,590 | 44.85% |
| AAPL251219P00085000 | 2024-08-08 9:30AM EDT | 85.00 | 0.60 | 0.22 | 0.73 | 0.00 | - | 10 | 1,262 | 44.90% |
| AAPL251219P00090000 | 2024-08-08 9:30AM EDT | 90.00 | 0.71 | 0.37 | 0.72 | 0.00 | - | 10 | 2,909 | 42.36% |
| AAPL251219P00095000 | 2024-09-10 9:39AM EDT | 95.00 | 0.63 | 0.39 | 0.68 | 0.00 | - | 9 | 1,742 | 39.65% |
| AAPL251219P00100000 | 2024-09-13 11:02AM EDT | 100.00 | 0.60 | 0.44 | 0.81 | -0.16 | -21.05% | 1 | 929 | 38.62% |
| AAPL251219P00105000 | 2024-08-27 9:34AM EDT | 105.00 | 0.72 | 0.53 | 0.97 | 0.00 | - | 151 | 355 | 37.72% |
| AAPL251219P00110000 | 2024-09-11 3:51PM EDT | 110.00 | 0.90 | 0.75 | 1.01 | 0.00 | - | 6 | 677 | 35.91% |
| AAPL251219P00115000 | 2024-09-09 9:42AM EDT | 115.00 | 1.25 | 1.00 | 1.19 | 0.00 | - | 1 | 842 | 35.01% |
| AAPL251219P00120000 | 2024-09-12 11:29AM EDT | 120.00 | 1.25 | 1.09 | 1.39 | 0.00 | - | 1 | 4,227 | 34.09% |
| AAPL251219P00125000 | 2024-09-06 1:29PM EDT | 125.00 | 1.70 | 1.27 | 1.63 | 0.00 | - | 3 | 1,946 | 33.28% |
| AAPL251219P00130000 | 2024-09-11 3:53PM EDT | 130.00 | 1.70 | 1.51 | 1.86 | 0.00 | - | 1 | 2,764 | 32.30% |
| AAPL251219P00135000 | 2024-09-05 12:06PM EDT | 135.00 | 2.14 | 1.83 | 2.21 | 0.00 | - | 14 | 892 | 31.68% |
| AAPL251219P00140000 | 2024-08-30 3:50PM EDT | 140.00 | 1.96 | 2.09 | 2.57 | 0.00 | - | 15 | 3,143 | 30.95% |
| AAPL251219P00145000 | 2024-09-12 3:32PM EDT | 145.00 | 2.64 | 2.46 | 2.84 | -0.05 | -1.86% | 10 | 1,371 | 29.84% |
| AAPL251219P00150000 | 2024-09-12 10:31AM EDT | 150.00 | 3.15 | 2.97 | 3.25 | 0.00 | - | 2 | 3,740 | 29.05% |
| AAPL251219P00155000 | 2024-09-11 12:52PM EDT | 155.00 | 3.89 | 3.45 | 3.80 | 0.00 | - | 3 | 1,550 | 28.49% |
| AAPL251219P00160000 | 2024-09-13 9:37AM EDT | 160.00 | 4.20 | 3.85 | 4.30 | 0.00 | - | 1 | 6,632 | 27.67% |
| AAPL251219P00165000 | 2024-09-13 10:21AM EDT | 165.00 | 4.80 | 4.80 | 5.00 | -0.25 | -4.95% | 391 | 2,416 | 27.14% |
| AAPL251219P00170000 | 2024-09-12 3:32PM EDT | 170.00 | 5.60 | 5.20 | 5.90 | 0.00 | - | 210 | 2,352 | 26.82% |
| AAPL251219P00175000 | 2024-09-13 10:19AM EDT | 175.00 | 6.40 | 6.00 | 6.85 | -0.53 | -7.65% | 1 | 8,499 | 26.40% |
| AAPL251219P00180000 | 2024-09-13 3:44PM EDT | 180.00 | 7.31 | 6.90 | 7.75 | -0.36 | -4.69% | 5 | 7,302 | 25.74% |
| AAPL251219P00185000 | 2024-09-13 12:46PM EDT | 185.00 | 8.30 | 7.90 | 8.55 | -1.00 | -10.75% | 6 | 2,270 | 24.82% |
| AAPL251219P00190000 | 2024-09-13 2:07PM EDT | 190.00 | 9.30 | 9.10 | 10.00 | -0.96 | -9.36% | 109 | 3,061 | 24.64% |
| AAPL251219P00195000 | 2024-09-12 12:21PM EDT | 195.00 | 11.00 | 10.65 | 11.15 | 0.00 | - | 20 | 3,394 | 23.91% |
| AAPL251219P00200000 | 2024-09-13 11:46AM EDT | 200.00 | 12.00 | 11.75 | 12.70 | -0.05 | -0.41% | 13 | 3,755 | 23.52% |
| AAPL251219P00205000 | 2024-09-13 3:01PM EDT | 205.00 | 13.85 | 13.40 | 13.95 | -0.75 | -5.14% | 3 | 2,521 | 22.63% |
| AAPL251219P00210000 | 2024-09-13 3:42PM EDT | 210.00 | 15.49 | 15.35 | 15.70 | +0.09 | +0.58% | 211 | 2,022 | 22.14% |
| AAPL251219P00215000 | 2024-09-12 12:12PM EDT | 215.00 | 17.56 | 17.20 | 17.55 | 0.00 | - | 2 | 4,230 | 21.59% |
| AAPL251219P00220000 | 2024-09-13 3:00PM EDT | 220.00 | 19.35 | 19.25 | 19.90 | -0.26 | -1.33% | 8 | 1,855 | 21.39% |
| AAPL251219P00225000 | 2024-09-13 3:51PM EDT | 225.00 | 21.53 | 21.45 | 22.15 | -1.06 | -4.69% | 6 | 2,187 | 20.90% |
| AAPL251219P00230000 | 2024-09-13 3:04PM EDT | 230.00 | 24.05 | 23.80 | 24.25 | +0.19 | +0.80% | 2 | 265 | 20.08% |
| AAPL251219P00235000 | 2024-09-13 3:11PM EDT | 235.00 | 26.54 | 26.30 | 26.75 | -0.18 | -0.67% | 64 | 509 | 19.46% |
| AAPL251219P00240000 | 2024-09-10 10:14AM EDT | 240.00 | 31.92 | 29.00 | 30.10 | 0.00 | - | 14 | 909 | 19.53% |
| AAPL251219P00245000 | 2024-09-10 3:24PM EDT | 245.00 | 34.00 | 31.90 | 33.65 | 0.00 | - | 5 | 128 | 19.62% |
| AAPL251219P00250000 | 2024-09-13 12:16PM EDT | 250.00 | 34.88 | 35.05 | 36.10 | -1.74 | -4.75% | 1 | 413 | 18.33% |
| AAPL251219P00260000 | 2024-09-10 3:24PM EDT | 260.00 | 44.15 | 41.85 | 44.15 | 0.00 | - | 18 | 236 | 18.68% |
| AAPL251219P00270000 | 2024-08-26 3:12PM EDT | 270.00 | 46.45 | 48.65 | 51.05 | 0.00 | - | 2 | 9 | 16.68% |
| AAPL251219P00280000 | 2024-08-16 12:29PM EDT | 280.00 | 54.28 | 57.05 | 59.85 | 0.00 | - | 4 | 62 | 16.51% |
| AAPL251219P00290000 | 2024-08-16 12:29PM EDT | 290.00 | 63.51 | 66.45 | 69.50 | 0.00 | - | 2 | 0 | 17.49% |
| AAPL251219P00300000 | 2024-08-05 2:51PM EDT | 300.00 | 95.10 | 77.75 | 80.40 | 0.00 | - | 3 | 0 | 20.96% |
| AAPL251219P00310000 | 2024-05-22 3:44PM EDT | 310.00 | 118.77 | 100.60 | 104.50 | 0.00 | - | 5 | 0 | 41.68% |
