Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.111,93 +86,74 (+0,21%) Gold
2.646,60 +32,00 (+1,22%) EUR/USD
1,1172 +0,0006 (+0,06%) Bitcoin EUR
56.351,01 -543,21 (-0,95%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:21PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116C00005000 | 2024-07-19 1:12PM EDT | 5.00 | 218.62 | 219.05 | 222.85 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00020000 | 2024-08-12 3:36PM EDT | 20.00 | 197.49 | 200.80 | 204.70 | 0.00 | - | - | 1 | 0.00% |
| AAPL260116C00025000 | 2024-08-09 3:28PM EDT | 25.00 | 191.80 | 194.50 | 198.25 | 0.00 | - | - | 1 | 0.00% |
| AAPL260116C00030000 | 2024-08-20 10:48AM EDT | 30.00 | 197.05 | 198.00 | 203.00 | 0.00 | - | 18 | 87 | 105.86% |
| AAPL260116C00035000 | 2024-09-16 11:49AM EDT | 35.00 | 181.50 | 195.50 | 199.25 | 0.00 | - | 3 | 39 | 89.33% |
| AAPL260116C00040000 | 2024-08-09 3:26PM EDT | 40.00 | 177.59 | 180.10 | 184.00 | 0.00 | - | - | 25 | 0.00% |
| AAPL260116C00045000 | 2024-08-12 10:42AM EDT | 45.00 | 175.77 | 173.55 | 176.95 | 0.00 | - | 14 | 58 | 0.00% |
| AAPL260116C00050000 | 2024-09-19 2:11PM EDT | 50.00 | 181.24 | 181.40 | 185.30 | 0.00 | - | 2 | 1,377 | 82.01% |
| AAPL260116C00055000 | 2024-09-12 12:32PM EDT | 55.00 | 170.55 | 176.55 | 180.45 | 0.00 | - | 20 | 299 | 78.17% |
| AAPL260116C00060000 | 2024-09-11 10:22AM EDT | 60.00 | 161.81 | 172.05 | 175.85 | 0.00 | - | 3 | 322 | 76.68% |
| AAPL260116C00065000 | 2024-09-09 2:29PM EDT | 65.00 | 155.30 | 167.35 | 170.90 | 0.00 | - | 2 | 75 | 73.40% |
| AAPL260116C00070000 | 2024-09-09 2:32PM EDT | 70.00 | 150.60 | 162.85 | 166.15 | 0.00 | - | 34 | 174 | 71.44% |
| AAPL260116C00075000 | 2024-09-19 9:35AM EDT | 75.00 | 153.80 | 158.20 | 161.45 | 0.00 | - | 1 | 90 | 69.21% |
| AAPL260116C00080000 | 2024-09-13 1:16PM EDT | 80.00 | 147.58 | 153.85 | 156.80 | 0.00 | - | 4 | 420 | 67.82% |
| AAPL260116C00085000 | 2024-08-28 10:22AM EDT | 85.00 | 148.55 | 149.55 | 151.90 | 0.00 | - | 16 | 197 | 65.94% |
| AAPL260116C00090000 | 2024-08-21 2:35PM EDT | 90.00 | 141.45 | 144.95 | 147.20 | 0.00 | - | 5 | 57 | 63.89% |
| AAPL260116C00095000 | 2024-08-13 3:56PM EDT | 95.00 | 131.40 | 131.40 | 133.85 | 0.00 | - | 2 | 94 | 0.00% |
| AAPL260116C00100000 | 2024-09-19 12:18PM EDT | 100.00 | 133.90 | 134.60 | 138.25 | 0.00 | - | 4 | 1,316 | 58.80% |
| AAPL260116C00105000 | 2024-08-23 10:58AM EDT | 105.00 | 127.35 | 130.65 | 132.95 | 0.00 | - | 4 | 187 | 57.03% |
| AAPL260116C00110000 | 2024-08-28 9:33AM EDT | 110.00 | 126.00 | 125.55 | 128.80 | 0.00 | - | 2 | 158 | 55.27% |
| AAPL260116C00115000 | 2024-09-04 3:20PM EDT | 115.00 | 111.78 | 120.65 | 123.65 | 0.00 | - | 1 | 159 | 52.46% |
| AAPL260116C00120000 | 2024-09-20 10:23AM EDT | 120.00 | 115.55 | 117.20 | 118.85 | +7.79 | +7.23% | 10 | 573 | 52.07% |
| AAPL260116C00125000 | 2024-09-19 10:09AM EDT | 125.00 | 109.20 | 112.75 | 114.20 | 0.00 | - | 1 | 496 | 50.53% |
| AAPL260116C00130000 | 2024-09-17 10:46AM EDT | 130.00 | 94.40 | 108.20 | 109.85 | 0.00 | - | 7 | 743 | 50.99% |
| AAPL260116C00135000 | 2024-09-19 12:24PM EDT | 135.00 | 101.63 | 103.75 | 105.25 | 0.00 | - | 5 | 316 | 49.24% |
| AAPL260116C00140000 | 2024-09-20 11:25AM EDT | 140.00 | 99.00 | 98.15 | 100.25 | +6.62 | +7.17% | 5 | 905 | 46.74% |
| AAPL260116C00145000 | 2024-09-16 2:41PM EDT | 145.00 | 81.05 | 94.90 | 95.65 | 0.00 | - | 13 | 225 | 45.07% |
| AAPL260116C00150000 | 2024-09-20 12:42PM EDT | 150.00 | 90.81 | 90.80 | 91.25 | +2.46 | +2.78% | 5 | 2,138 | 43.76% |
| AAPL260116C00155000 | 2024-09-10 12:06PM EDT | 155.00 | 75.15 | 86.45 | 86.95 | 0.00 | - | 1 | 297 | 42.58% |
| AAPL260116C00160000 | 2024-09-19 2:57PM EDT | 160.00 | 80.02 | 82.15 | 82.60 | 0.00 | - | 5 | 515 | 41.30% |
| AAPL260116C00165000 | 2024-09-16 9:55AM EDT | 165.00 | 64.25 | 77.95 | 78.55 | 0.00 | - | 2 | 1,017 | 40.43% |
| AAPL260116C00170000 | 2024-09-19 12:08PM EDT | 170.00 | 72.50 | 73.80 | 74.20 | +0.90 | +1.26% | 8 | 1,760 | 39.07% |
| AAPL260116C00175000 | 2024-09-19 2:47PM EDT | 175.00 | 67.80 | 69.80 | 70.20 | 0.00 | - | 3 | 2,640 | 38.16% |
| AAPL260116C00180000 | 2024-09-20 11:32AM EDT | 180.00 | 64.62 | 65.75 | 66.15 | +0.67 | +1.05% | 5 | 3,982 | 37.12% |
| AAPL260116C00185000 | 2024-09-19 12:47PM EDT | 185.00 | 60.07 | 62.00 | 62.35 | 0.00 | - | 2 | 2,149 | 36.33% |
| AAPL260116C00190000 | 2024-09-20 12:27PM EDT | 190.00 | 58.00 | 58.10 | 58.55 | +1.60 | +2.84% | 2 | 3,450 | 35.47% |
| AAPL260116C00195000 | 2024-09-18 2:47PM EDT | 195.00 | 54.38 | 54.35 | 54.75 | +8.28 | +17.96% | 1 | 6,551 | 34.54% |
| AAPL260116C00200000 | 2024-09-20 12:17PM EDT | 200.00 | 50.70 | 50.95 | 51.20 | +1.87 | +3.83% | 44 | 8,113 | 33.81% |
| AAPL260116C00205000 | 2024-09-19 3:23PM EDT | 205.00 | 46.00 | 47.45 | 47.80 | 0.00 | - | 13 | 1,871 | 33.16% |
| AAPL260116C00210000 | 2024-09-20 12:12PM EDT | 210.00 | 43.90 | 44.00 | 44.35 | +1.55 | +3.66% | 269 | 4,146 | 32.37% |
| AAPL260116C00215000 | 2024-09-20 10:35AM EDT | 215.00 | 40.12 | 40.80 | 41.15 | +0.72 | +1.83% | 101 | 2,845 | 31.74% |
| AAPL260116C00220000 | 2024-09-20 12:37PM EDT | 220.00 | 37.70 | 37.75 | 38.00 | +1.31 | +3.60% | 5 | 12,914 | 31.07% |
| AAPL260116C00225000 | 2024-09-20 12:38PM EDT | 225.00 | 34.83 | 34.80 | 35.10 | +1.78 | +5.39% | 106 | 3,854 | 30.55% |
| AAPL260116C00230000 | 2024-09-20 12:49PM EDT | 230.00 | 32.05 | 32.00 | 32.25 | +1.23 | +3.99% | 290 | 5,547 | 29.97% |
| AAPL260116C00235000 | 2024-09-20 12:08PM EDT | 235.00 | 29.20 | 29.30 | 29.60 | +1.03 | +3.66% | 6 | 4,227 | 29.47% |
| AAPL260116C00240000 | 2024-09-20 12:00PM EDT | 240.00 | 26.40 | 26.80 | 26.95 | +0.40 | +1.54% | 2 | 3,272 | 28.87% |
| AAPL260116C00245000 | 2024-09-20 12:08PM EDT | 245.00 | 24.40 | 24.40 | 24.70 | +1.54 | +6.74% | 2 | 2,535 | 28.53% |
| AAPL260116C00250000 | 2024-09-20 12:30PM EDT | 250.00 | 22.20 | 22.25 | 22.40 | +0.90 | +4.23% | 61 | 7,028 | 28.04% |
| AAPL260116C00255000 | 2024-09-20 12:43PM EDT | 255.00 | 20.27 | 20.15 | 20.40 | +0.91 | +4.70% | 1 | 1,442 | 27.72% |
| AAPL260116C00260000 | 2024-09-20 9:45AM EDT | 260.00 | 17.64 | 18.25 | 18.50 | +0.43 | +2.50% | 20 | 1,895 | 27.38% |
| AAPL260116C00265000 | 2024-09-17 10:24AM EDT | 265.00 | 10.85 | 16.50 | 16.75 | 0.00 | - | 3 | 996 | 27.08% |
| AAPL260116C00270000 | 2024-09-20 12:43PM EDT | 270.00 | 14.95 | 14.85 | 15.10 | +0.75 | +5.28% | 176 | 2,211 | 26.77% |
| AAPL260116C00275000 | 2024-09-20 12:02PM EDT | 275.00 | 13.25 | 13.35 | 13.55 | +0.62 | +4.91% | 22 | 763 | 26.44% |
| AAPL260116C00280000 | 2024-09-20 11:49AM EDT | 280.00 | 11.90 | 12.00 | 12.20 | +0.41 | +3.57% | 9 | 5,915 | 26.21% |
| AAPL260116C00285000 | 2024-09-20 12:02PM EDT | 285.00 | 10.65 | 10.75 | 10.95 | +0.40 | +3.90% | 18 | 550 | 25.98% |
| AAPL260116C00290000 | 2024-09-20 11:49AM EDT | 290.00 | 9.45 | 9.55 | 9.75 | +0.29 | +3.17% | 12 | 3,652 | 25.70% |
| AAPL260116C00300000 | 2024-09-20 12:47PM EDT | 300.00 | 7.70 | 7.70 | 7.75 | +0.35 | +4.76% | 556 | 18,655 | 25.28% |
| AAPL260116C00310000 | 2024-09-20 11:51AM EDT | 310.00 | 6.00 | 6.10 | 6.20 | +0.15 | +2.56% | 20 | 2,943 | 25.03% |
| AAPL260116C00320000 | 2024-09-20 12:41PM EDT | 320.00 | 4.91 | 4.85 | 4.95 | +0.31 | +6.74% | 1 | 8,455 | 24.84% |
| AAPL260116C00330000 | 2024-09-19 3:49PM EDT | 330.00 | 3.70 | 3.85 | 4.00 | 0.00 | - | 1 | 1,298 | 24.78% |
| AAPL260116C00340000 | 2024-09-19 3:54PM EDT | 340.00 | 3.00 | 3.00 | 3.20 | +0.05 | +1.69% | 2 | 500 | 24.68% |
| AAPL260116C00350000 | 2024-09-20 12:47PM EDT | 350.00 | 2.42 | 2.29 | 2.53 | +0.07 | +2.98% | 29 | 1,248 | 24.54% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116P00010000 | 2024-08-07 10:20AM EDT | 10.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | - | 1 | 119.14% |
| AAPL260116P00020000 | 2024-09-17 10:19AM EDT | 20.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 14 | 75.78% |
| AAPL260116P00030000 | 2024-09-09 2:46PM EDT | 30.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 11 | 62 | 65.43% |
| AAPL260116P00035000 | 2024-08-30 10:38AM EDT | 35.00 | 0.03 | 0.05 | 0.10 | 0.00 | - | 1 | 56 | 61.82% |
| AAPL260116P00040000 | 2024-09-03 10:36AM EDT | 40.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 5 | 41 | 57.81% |
| AAPL260116P00045000 | 2024-09-17 10:40AM EDT | 45.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 10 | 21 | 54.30% |
| AAPL260116P00050000 | 2024-09-19 9:36AM EDT | 50.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 1 | 1,585 | 51.17% |
| AAPL260116P00055000 | 2024-08-12 1:48PM EDT | 55.00 | 0.13 | 0.10 | 0.34 | 0.00 | - | 2 | 90 | 53.42% |
| AAPL260116P00060000 | 2024-07-15 11:16AM EDT | 60.00 | 0.11 | 0.08 | 0.38 | 0.00 | - | 1 | 44 | 50.54% |
| AAPL260116P00065000 | 2024-09-09 12:53PM EDT | 65.00 | 0.24 | 0.10 | 0.22 | 0.00 | - | 1,071 | 1,914 | 47.36% |
| AAPL260116P00070000 | 2024-09-04 2:20PM EDT | 70.00 | 0.33 | 0.18 | 0.26 | 0.00 | - | 1 | 79 | 45.70% |
| AAPL260116P00075000 | 2024-09-20 9:51AM EDT | 75.00 | 0.25 | 0.23 | 0.30 | -0.10 | -28.57% | 5 | 2,234 | 44.04% |
| AAPL260116P00080000 | 2024-09-17 2:07PM EDT | 80.00 | 0.33 | 0.25 | 0.36 | 0.00 | - | 100 | 567 | 42.73% |
| AAPL260116P00085000 | 2024-09-03 11:10AM EDT | 85.00 | 0.40 | 0.30 | 0.42 | 0.00 | - | 6 | 794 | 41.36% |
| AAPL260116P00090000 | 2024-09-06 12:18PM EDT | 90.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 7 | 885 | 40.21% |
| AAPL260116P00095000 | 2024-09-16 3:57PM EDT | 95.00 | 0.58 | 0.34 | 0.58 | 0.00 | - | 6 | 6,291 | 38.98% |
| AAPL260116P00100000 | 2024-09-18 1:58PM EDT | 100.00 | 0.65 | 0.55 | 0.67 | 0.00 | - | 25 | 1,350 | 37.79% |
| AAPL260116P00105000 | 2024-09-19 2:58PM EDT | 105.00 | 0.70 | 0.53 | 0.77 | 0.00 | - | 5 | 9,315 | 36.66% |
| AAPL260116P00110000 | 2024-09-19 11:48AM EDT | 110.00 | 0.80 | 0.65 | 0.88 | 0.00 | - | 5 | 679 | 35.54% |
| AAPL260116P00115000 | 2024-09-06 12:35PM EDT | 115.00 | 1.38 | 0.82 | 1.01 | 0.00 | - | 10 | 369 | 34.50% |
| AAPL260116P00120000 | 2024-09-20 9:50AM EDT | 120.00 | 1.07 | 0.98 | 1.17 | -0.14 | -11.57% | 2 | 1,295 | 33.58% |
| AAPL260116P00125000 | 2024-09-20 10:34AM EDT | 125.00 | 1.25 | 1.13 | 1.37 | -0.55 | -30.56% | 1 | 2,226 | 32.78% |
| AAPL260116P00130000 | 2024-09-17 9:30AM EDT | 130.00 | 1.49 | 1.28 | 1.51 | -0.41 | -21.58% | 1 | 1,648 | 31.62% |
| AAPL260116P00135000 | 2024-09-16 9:44AM EDT | 135.00 | 2.38 | 1.61 | 1.82 | 0.00 | - | 3 | 2,165 | 31.10% |
| AAPL260116P00140000 | 2024-09-19 11:34AM EDT | 140.00 | 2.01 | 1.91 | 2.07 | 0.00 | - | 5 | 2,105 | 30.24% |
| AAPL260116P00145000 | 2024-09-19 2:18PM EDT | 145.00 | 2.40 | 2.21 | 2.29 | 0.00 | - | 21 | 1,736 | 29.20% |
| AAPL260116P00150000 | 2024-09-19 1:27PM EDT | 150.00 | 2.75 | 2.60 | 2.64 | 0.00 | - | 7 | 8,914 | 28.49% |
| AAPL260116P00155000 | 2024-09-18 11:24AM EDT | 155.00 | 3.80 | 2.99 | 3.05 | 0.00 | - | 1 | 2,236 | 27.84% |
| AAPL260116P00160000 | 2024-09-20 11:36AM EDT | 160.00 | 3.60 | 3.45 | 3.55 | -0.05 | -1.37% | 6 | 3,367 | 27.28% |
| AAPL260116P00165000 | 2024-09-19 2:20PM EDT | 165.00 | 4.35 | 4.00 | 4.10 | 0.00 | - | 17 | 6,395 | 26.70% |
| AAPL260116P00170000 | 2024-09-20 12:02PM EDT | 170.00 | 4.70 | 4.60 | 4.75 | -0.25 | -5.05% | 27 | 11,057 | 26.19% |
| AAPL260116P00175000 | 2024-09-20 12:43PM EDT | 175.00 | 5.45 | 5.30 | 5.45 | -0.25 | -4.39% | 519 | 3,498 | 25.64% |
| AAPL260116P00180000 | 2024-09-20 12:03PM EDT | 180.00 | 6.20 | 6.10 | 6.25 | -0.40 | -6.06% | 7 | 5,470 | 25.11% |
| AAPL260116P00185000 | 2024-09-19 11:51AM EDT | 185.00 | 7.38 | 6.95 | 7.15 | -0.30 | -3.91% | 50 | 4,691 | 24.61% |
| AAPL260116P00190000 | 2024-09-19 1:57PM EDT | 190.00 | 8.45 | 7.95 | 8.10 | 0.00 | - | 1 | 5,623 | 24.04% |
| AAPL260116P00195000 | 2024-09-18 11:04AM EDT | 195.00 | 9.40 | 9.05 | 9.20 | -1.85 | -16.44% | 1 | 988 | 23.54% |
| AAPL260116P00200000 | 2024-09-20 11:48AM EDT | 200.00 | 10.50 | 10.25 | 10.50 | -0.29 | -2.69% | 27 | 7,885 | 23.14% |
| AAPL260116P00205000 | 2024-09-20 11:07AM EDT | 205.00 | 12.04 | 11.55 | 11.80 | -0.28 | -2.27% | 120 | 1,597 | 22.60% |
| AAPL260116P00210000 | 2024-09-20 12:50PM EDT | 210.00 | 13.15 | 12.90 | 13.25 | -0.83 | -5.94% | 4 | 4,498 | 22.08% |
| AAPL260116P00215000 | 2024-09-20 12:29PM EDT | 215.00 | 14.80 | 14.65 | 14.85 | -1.10 | -6.92% | 1 | 713 | 21.58% |
| AAPL260116P00220000 | 2024-09-20 12:33PM EDT | 220.00 | 16.58 | 16.40 | 16.60 | -0.82 | -4.71% | 2 | 3,009 | 21.08% |
| AAPL260116P00225000 | 2024-09-19 10:37AM EDT | 225.00 | 19.04 | 18.30 | 18.55 | -0.46 | -2.36% | 3 | 928 | 20.62% |
| AAPL260116P00230000 | 2024-09-20 10:54AM EDT | 230.00 | 20.99 | 20.35 | 20.60 | -0.46 | -2.14% | 32 | 1,004 | 20.10% |
| AAPL260116P00235000 | 2024-09-19 11:49AM EDT | 235.00 | 24.01 | 22.55 | 22.85 | 0.00 | - | 4 | 580 | 19.61% |
| AAPL260116P00240000 | 2024-09-18 12:34PM EDT | 240.00 | 30.40 | 24.95 | 25.25 | 0.00 | - | 1 | 1,405 | 19.09% |
| AAPL260116P00245000 | 2024-09-20 11:00AM EDT | 245.00 | 28.45 | 27.50 | 27.85 | -8.20 | -22.37% | 3 | 313 | 18.58% |
| AAPL260116P00250000 | 2024-09-19 2:30PM EDT | 250.00 | 31.97 | 30.25 | 30.50 | 0.00 | - | 58 | 996 | 17.92% |
| AAPL260116P00255000 | 2024-09-19 1:42PM EDT | 255.00 | 34.90 | 33.00 | 33.50 | 0.00 | - | 26 | 316 | 17.41% |
| AAPL260116P00260000 | 2024-09-19 11:00AM EDT | 260.00 | 38.89 | 36.15 | 36.90 | 0.00 | - | 1 | 399 | 17.11% |
| AAPL260116P00265000 | 2024-08-26 3:11PM EDT | 265.00 | 43.12 | 39.35 | 40.15 | 0.00 | - | 2 | 45 | 16.43% |
| AAPL260116P00270000 | 2024-09-20 12:33PM EDT | 270.00 | 43.38 | 42.65 | 43.75 | -2.03 | -4.47% | 1 | 2,651 | 15.90% |
| AAPL260116P00275000 | 2024-08-23 2:13PM EDT | 275.00 | 50.65 | 46.30 | 47.45 | 0.00 | - | 73 | 113 | 15.22% |
| AAPL260116P00280000 | 2024-09-17 2:48PM EDT | 280.00 | 64.77 | 50.50 | 51.25 | 0.00 | - | 900 | 2,536 | 14.34% |
| AAPL260116P00285000 | 2024-08-08 1:01PM EDT | 285.00 | 72.00 | 64.10 | 66.10 | 0.00 | - | 1 | 0 | 27.57% |
| AAPL260116P00290000 | 2024-09-16 3:20PM EDT | 290.00 | 73.99 | 58.90 | 59.65 | 0.00 | - | 14 | 0 | 12.62% |
| AAPL260116P00300000 | 2024-09-18 1:44PM EDT | 300.00 | 79.02 | 67.25 | 69.55 | 0.00 | - | 3 | 0 | 13.73% |
| AAPL260116P00310000 | 2024-05-15 2:57PM EDT | 310.00 | 119.99 | 95.65 | 99.40 | 0.00 | - | 1 | 1 | 41.41% |
| AAPL260116P00340000 | 2024-09-09 10:03AM EDT | 340.00 | 120.25 | 106.75 | 109.25 | 0.00 | - | 3 | 0 | 17.36% |
| AAPL260116P00350000 | 2024-09-11 11:02AM EDT | 350.00 | 131.90 | 116.60 | 120.10 | 0.00 | - | 4 | 0 | 21.68% |
