Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.520,21 +218,27 (+0,86%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Oktober 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 116.47 | -3.53 | -2.94% | 10 | 190 | 55.00 | 0.01 | 0.00 | - | 1 | 2,491 |
| 110.30 | 0.00 | - | 1 | 131 | 60.00 | 0.01 | 0.00 | - | 1 | 582 |
| 105.70 | 0.00 | - | 1 | 105 | 65.00 | 0.01 | 0.00 | - | 11 | 1,513 |
| 101.85 | 0.00 | - | 2 | 292 | 70.00 | 0.01 | 0.00 | - | 9 | 3,318 |
| 100.55 | 0.00 | - | 1 | 433 | 75.00 | 0.01 | 0.00 | - | 200 | 1,122 |
| 95.31 | 0.00 | - | 1 | 49 | 80.00 | 0.01 | 0.00 | - | 31 | 1,178 |
| 90.35 | 0.00 | - | 2 | 775 | 85.00 | 0.01 | 0.00 | - | 1 | 5,825 |
| 82.95 | -5.10 | -5.79% | 1 | 877 | 90.00 | 0.01 | 0.00 | - | 20 | 9,986 |
| 83.10 | 0.00 | - | 1 | 628 | 95.00 | 0.01 | 0.00 | - | 1,053 | 9,340 |
| 72.50 | +0.60 | +0.83% | 1 | 660 | 100.00 | 0.01 | -0.01 | -50.00% | 960 | 7,979 |
| 70.25 | 0.00 | - | 1 | 812 | 105.00 | 0.01 | 0.00 | - | 106 | 3,458 |
| 61.53 | -1.07 | -1.71% | 1 | 744 | 110.00 | 0.02 | 0.00 | - | 236 | 4,046 |
| 56.67 | 0.00 | - | 1 | 318 | 115.00 | 0.03 | 0.00 | - | 138 | 4,252 |
| 49.90 | 0.00 | - | 30 | 295 | 120.00 | 0.03 | -0.01 | -25.00% | 478 | 7,377 |
| 51.86 | 0.00 | - | 6 | 529 | 125.00 | 0.05 | 0.00 | - | 32 | 6,207 |
| 41.87 | +0.58 | +1.40% | 5 | 1,886 | 130.00 | 0.06 | -0.01 | -14.29% | 19 | 6,041 |
| 36.46 | +0.61 | +1.70% | 2 | 2,190 | 135.00 | 0.09 | -0.02 | -18.18% | 69 | 7,587 |
| 31.67 | -0.58 | -1.80% | 1 | 2,402 | 140.00 | 0.13 | -0.02 | -13.33% | 240 | 10,008 |
| 27.00 | +0.37 | +1.39% | 9 | 5,351 | 145.00 | 0.17 | -0.06 | -26.09% | 80 | 22,045 |
| 21.82 | -0.08 | -0.37% | 27 | 8,851 | 150.00 | 0.29 | -0.06 | -17.14% | 525 | 48,440 |
| 21.26 | 0.00 | - | 1 | 65 | 152.50 | 0.34 | -0.08 | -19.05% | 35 | 2,810 |
| 17.14 | +0.32 | +1.90% | 35 | 4,380 | 155.00 | 0.45 | -0.11 | -19.64% | 477 | 16,750 |
| 14.90 | -0.10 | -0.67% | 4 | 75 | 157.50 | 0.64 | -0.09 | -12.33% | 167 | 3,254 |
| 12.43 | +0.13 | +1.06% | 131 | 31,586 | 160.00 | 0.82 | -0.18 | -18.00% | 3,076 | 57,003 |
| 10.70 | +0.50 | +4.90% | 31 | 703 | 162.50 | 1.13 | -0.23 | -16.91% | 2,334 | 5,021 |
| 8.80 | +0.75 | +9.32% | 2,161 | 8,487 | 165.00 | 1.58 | -0.32 | -16.84% | 6,115 | 51,778 |
| 6.50 | +0.20 | +3.17% | 392 | 1,291 | 167.50 | 2.18 | -0.37 | -14.51% | 4,174 | 10,650 |
| 4.80 | +0.09 | +1.91% | 1,751 | 34,920 | 170.00 | 3.05 | -0.42 | -12.10% | 6,417 | 66,716 |
| 3.40 | +0.09 | +2.72% | 3,660 | 5,449 | 172.50 | 4.05 | -0.60 | -12.90% | 6,807 | 10,859 |
| 2.23 | +0.03 | +1.36% | 6,735 | 49,464 | 175.00 | 5.47 | -0.53 | -8.83% | 3,650 | 73,363 |
| 1.37 | -0.01 | -0.72% | 2,956 | 8,132 | 177.50 | 6.85 | -0.37 | -5.12% | 37 | 8,332 |
| 0.78 | -0.06 | -7.14% | 4,530 | 58,551 | 180.00 | 9.10 | -0.40 | -4.21% | 1,551 | 55,039 |
| 0.46 | -0.02 | -4.17% | 1,322 | 20,562 | 182.50 | 11.20 | -0.70 | -5.88% | 138 | 1,252 |
| 0.25 | -0.02 | -7.41% | 6,991 | 63,326 | 185.00 | 13.57 | -0.79 | -5.50% | 113 | 22,121 |
| 0.15 | -0.01 | -6.25% | 474 | 9,654 | 187.50 | 15.45 | -1.38 | -8.20% | 1 | 10 |
| 0.08 | -0.02 | -20.00% | 1,999 | 46,479 | 190.00 | 19.10 | -0.31 | -1.60% | 9,632 | 4,308 |
| 0.05 | -0.02 | -28.57% | 38 | 3,778 | 192.50 | 21.10 | -0.93 | -4.22% | 1 | 1 |
| 0.03 | -0.02 | -40.00% | 1,638 | 42,757 | 195.00 | 23.80 | -0.55 | -2.26% | 7,502 | 1,341 |
| 0.03 | -0.01 | -25.00% | 693 | 760 | 197.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 944 | 68,727 | 200.00 | 28.60 | -0.15 | -0.52% | 160 | 49 |
| 0.02 | 0.00 | - | 100 | 819 | 202.50 | 32.27 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 22,175 | 44,803 | 205.00 | 33.95 | -0.05 | -0.15% | 300 | 68 |
| 0.01 | 0.00 | - | 97 | 25,754 | 210.00 | 38.62 | -0.08 | -0.21% | 1 | 4 |
| 0.01 | 0.00 | - | 107 | 10,724 | 215.00 | 43.65 | -2.85 | -6.13% | 1 | 1 |
| 0.01 | 0.00 | - | 20 | 11,380 | 220.00 | 48.89 | -1.16 | -2.32% | 13 | 11 |
| 0.01 | 0.00 | - | 2 | 7,470 | 225.00 | 54.00 | +0.85 | +1.60% | 7 | 0 |
| 0.01 | 0.00 | - | 1 | 8,720 | 230.00 | 58.58 | -0.32 | -0.54% | 1 | 1 |
| 0.01 | 0.00 | - | 30 | 3,951 | 235.00 | 63.76 | +5.37 | +9.20% | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 3,144 | 240.00 | 61.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 195 | 6,792 | 245.00 | 49.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 4,468 | 250.00 | 56.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,319 | 255.00 | 79.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,580 | 260.00 | 63.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 352 | 265.00 | 89.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,127 | 270.00 | 99.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,066 | 275.00 | 139.80 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 145 | 2,288 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 1,362 | 285.00 | 114.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 749 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 130 | 3,348 | 295.00 | 117.43 | 0.00 | - | 10 | 0 |
